映泰 (2399)-元大-文心興安券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
32.20
漲跌
▼0.25
漲幅
-0.77%
成交量
4,947張
產業
上市電腦週邊類股
333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

映泰 (2399)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.3	32.37	3	32.55	32.20	1.3	39,457	0.00%
2024/11/20	4.2	32.77	7	33.18	32.45	-2.8	39,385	-0.01%
2024/11/19	32	33.21	32	33.16	33.35	0	39,253	0.00%
2024/11/18	2	31.25	0	0.00	31.05	2	38,899	0.01%
2024/11/15	3	32.35	3	32.00	31.65	0	38,821	0.00%
2024/11/14	4	32.65	8.5	32.46	32.60	-4.5	38,709	-0.01%
2024/11/13	9.5	33.55	7	33.21	33.20	2.5	38,604	0.01%
2024/11/12	6	34.29	6	33.62	33.55	0	38,478	0.00%
2024/11/11	79	35.77	85	35.69	35.70	-6	38,247	-0.02%
2024/11/08	45	36.13	34	36.34	35.15	11	37,908	0.03%
2024/11/07	35	36.23	28	36.09	35.20	7	37,409	0.02%
2024/11/06	32	35.93	41	35.43	35.20	-9	36,930	-0.02%
2024/11/05	53	35.33	38	35.23	35.85	15	36,500	0.04%
2024/11/04	30	34.21	27	34.18	34.05	3	36,142	0.01%
2024/11/01	44	34.13	42	34.06	34.00	2	35,886	0.01%
2024/10/30	53.1	35.34	54	35.10	34.30	-0.9	35,663	0.00%
2024/10/29	93	36.09	78	36.15	35.60	15	35,094	0.04%
2024/10/28	65	38.13	56	37.38	36.45	9	34,467	0.03%
2024/10/25	46	40.94	49.1	40.80	40.50	-3.1	33,786	-0.01%
2024/10/24	93	42.86	126.4	42.33	41.00	-33.4	33,600	-0.10%	大賣/
2024/10/23	245	43.96	208.1	43.66	43.20	36.9	32,839	0.11%	大買/大賣/
2024/10/22	162	42.88	141	42.51	43.10	21	31,834	0.07%	大買/大賣/
2024/10/21	106.2	42.13	149.1	42.10	42.60	-42.9	30,924	-0.14%	大買/大賣/
2024/10/18	54	42.28	51.4	41.80	41.05	2.7	30,272	0.01%
2024/10/17	144.1	43.15	118.1	42.42	41.80	26	29,409	0.09%	大買/大賣/
2024/10/16	62	41.71	110	41.41	43.10	-48	28,063	-0.17%	大賣/
2024/10/15	61	39.92	73	40.06	39.20	-12	26,812	-0.04%
2024/10/14	217.1	39.78	158	39.56	39.80	59.1	26,127	0.23%	大買/大賣/
2024/10/11	74	39.00	111.1	38.78	37.70	-37.1	24,890	-0.15%	大賣/
2024/10/09	119	39.61	149.2	39.30	38.35	-30.2	24,031	-0.13%	大買/大賣/
2024/10/08	231.2	40.15	187.2	40.14	39.75	44	22,421	0.20%	大買/大賣/
2024/10/07	121	37.84	126	38.40	38.70	-5	20,041	-0.02%	大買/大賣/
2024/10/04	103	33.79	105	34.05	35.20	-2	19,290	-0.01%	大買/大賣/
2024/10/01	61	31.83	69	32.02	32.00	-8	17,537	-0.05%
2024/09/30	3	30.18	2	30.03	30.10	1	16,567	0.01%
2024/09/27	10.1	30.60	7	30.58	30.55	3.1	16,391	0.02%
2024/09/26	24	31.03	81	30.94	30.40	-57	16,031	-0.36%
2024/09/25	102	31.80	115	32.10	31.65	-13	15,670	-0.08%	大買/大賣/
2024/09/24	136.1	32.25	130	31.72	32.00	6.1	14,977	0.04%	大買/大賣/
2024/09/23	84	31.66	48	31.89	30.60	36	13,636	0.26%
2024/09/20	195.3	32.52	235.1	32.71	31.80	-39.8	12,607	-0.32%	大買/大賣/
2024/09/19	289	29.60	217	29.80	31.25	72	10,190	0.71%	大買/大賣/
2024/09/18	55.3	27.25	24	27.77	28.45	31.3	8,107	0.39%
2024/09/16	4.2	25.53	3	25.70	25.90	1.2	7,073	0.02%
2024/09/13	34	26.22	14	25.84	25.25	20	6,847	0.29%
2024/09/12	21	25.15	22	25.16	24.80	-1	6,407	-0.02%
2024/09/11	46	24.71	46	24.78	24.90	0	5,961	0.00%
2024/09/10	5	24.62	1	24.45	24.25	4	5,332	0.08%
2024/09/09	1	21.00	2	22.18	22.95	-1	4,828	-0.02%
2024/09/06	1	21.35	2	21.53	21.20	-1	4,778	-0.02%
2024/09/05	2	21.15	0	0.00	20.95	2	4,760	0.04%
2024/09/04	23	21.17	23	21.15	21.15	0	4,751	0.00%
2024/09/03	5	22.65	0	0.00	22.55	5	4,723	0.11%
2024/09/02	1	23.55	1	23.25	23.05	0	4,693	0.00%
2024/08/30	0	0.00	2	24.15	24.10	-2	4,710	-0.04%
2024/08/29	25	24.62	29.5	24.54	24.70	-4.5	4,653	-0.10%
2024/08/28	3	24.33	15.1	24.43	24.40	-12.1	4,418	-0.27%
2024/08/27	55	24.59	43.1	24.43	24.85	11.9	4,421	0.27%
2024/08/26	0	0.00	23.1	23.20	23.20	-23.1	3,750	-0.61%
2024/08/22	1	20.85	1	21.20	20.80	0	3,583	0.00%
2024/08/21	1	20.85	0	0.00	20.90	1	3,593	0.03%
2024/08/19	0	0.00	1	20.60	20.80	-1	3,591	-0.03%
2024/08/16	4	20.48	1	20.60	20.35	3	3,590	0.08%
2024/08/15	1	20.40	0	0.00	20.40	1	3,603	0.03%
2024/08/13	0	0.00	0.1	20.25	20.20	-0.1	3,601	0.00%
2024/08/12	5	20.65	0	0.00	20.35	5	3,600	0.14%
2024/08/08	1	20.20	1	20.35	20.15	0	3,571	0.00%
2024/08/07	0.1	20.65	1	19.55	20.80	-0.9	3,567	-0.03%
2024/08/06	13	19.17	5	19.20	19.20	8	3,547	0.23%
2024/08/05	1	21.90	3	21.50	20.60	-2	3,508	-0.06%
2024/08/02	3	22.95	0	0.00	22.85	3	3,495	0.09%
2024/08/01	0.1	23.60	0	0.00	23.80	0.1	3,495	0.00%
2024/07/31	2.1	23.77	6	23.94	23.50	-3.9	3,489	-0.11%
2024/07/30	0.1	22.45	5	24.23	24.40	-4.9	3,405	-0.14%
2024/07/29	14.2	23.81	11	23.64	22.85	3.2	3,342	0.10%
2024/07/26	2.2	23.14	0	0.00	23.30	2.2	3,178	0.07%
2024/07/23	14	23.63	15	23.73	23.80	-1	3,157	-0.03%
2024/07/22	2	23.28	2	24.10	23.15	0	3,077	0.00%
2024/07/19	2	23.18	2.1	23.05	22.90	-0.1	2,972	0.00%
2024/07/18	3	23.85	0	0.00	23.85	3	2,932	0.10%
2024/07/17	14.1	25.19	30	25.04	24.80	-15.9	2,875	-0.55%
2024/07/16	2	23.80	7	24.31	23.90	-5	2,587	-0.19%
2024/07/15	24	24.70	17	24.53	23.80	7	2,483	0.28%
2024/07/12	0	0.00	14	23.35	23.40	-14	2,057	-0.68%
2024/07/10	0	0.00	1	22.65	22.35	-1	1,991	-0.05%
2024/07/09	3	22.82	0	0.00	22.25	3	2,008	0.15%
2024/07/08	1	23.00	0	0.00	23.05	1	1,999	0.05%
2024/07/05	1	22.55	0	0.00	22.60	1	1,997	0.05%
2024/07/04	0	0.00	1	22.15	22.20	-1	1,986	-0.05%
2024/07/03	0	0.00	13	21.94	21.95	-13	1,985	-0.65%
2024/07/02	0	0.00	1	21.55	21.60	-1	1,989	-0.05%
2024/07/01	0	0.00	3	21.67	21.60	-3	1,991	-0.15%
2024/06/27	1	22.20	0	0.00	21.90	1	2,001	0.05%
2024/06/25	0	0.00	34	22.30	22.30	-34	2,012	-1.69%
2024/06/24	1	22.35	0	0.00	22.60	1	2,009	0.05%
2024/06/20	0	0.00	0	22.55	22.65	0	2,023	0.00%
2024/06/19	1	22.95	13	22.85	22.65	-12	2,013	-0.60%
2024/06/17	1	21.85	0	0.00	21.90	1	1,923	0.05%
2024/06/14	1	21.75	0	0.00	21.75	1	1,914	0.05%
2024/06/12	4	21.35	0	21.30	21.35	4	1,928	0.21%
2024/06/11	0	0.00	0	21.48	21.30	0	1,944	0.00%
2024/06/05	3	22.28	0	0.00	21.90	3	2,098	0.14%
2024/06/04	5	22.97	23	22.90	22.50	-18	2,082	-0.86%
2024/06/03	12	22.82	13	22.95	23.10	-1	2,111	-0.05%
2024/05/31	9	23.73	8	23.14	23.20	1	2,095	0.05%
2024/05/30	44	23.83	29	23.68	23.90	15	2,090	0.72%
2024/05/29	2	21.75	0	0.00	21.75	2	1,845	0.11%
2024/05/27	3	21.25	1	21.45	21.25	2	2,430	0.08%
2024/05/24	0	0.00	3	20.90	20.85	-3	2,481	-0.12%
2024/05/23	1	20.80	3	20.85	20.80	-2	2,501	-0.08%
2024/05/22	1	21.25	0	0.00	21.25	1	2,519	0.04%
2024/05/21	0	21.30	1	21.25	21.15	-1	2,537	-0.04%
2024/05/17	1	20.85	0	0.00	20.85	1	2,592	0.04%
2024/05/16	3	20.93	1	21.05	20.75	2	2,663	0.08%
2024/05/08	3	20.70	0	0.00	20.90	3	3,196	0.09%
2024/05/07	1	20.55	0	0.00	21.35	1	3,185	0.03%
2024/05/06	0	0.00	1	21.05	20.70	-1	3,166	-0.03%
2024/05/02	0	0.00	1	20.15	20.30	-1	3,217	-0.03%
2024/04/24	1	20.60	0	0.00	20.65	1	3,247	0.03%
2024/04/19	2	20.45	0	0.00	20.40	2	3,263	0.06%
2024/04/16	2	21.45	8	20.90	21.25	-6	3,411	-0.18%
2024/04/15	1	22.80	0	0.00	22.20	1	3,405	0.03%
2024/04/11	1	22.80	0	0.00	22.85	1	3,397	0.03%
2024/04/10	0	0.00	1	23.10	23.05	-1	3,402	-0.03%
2024/04/08	1	22.95	0	0.00	22.90	1	3,458	0.03%
2024/04/02	1	23.20	1	23.45	23.10	0	3,531	0.00%
2024/04/01	1	23.40	0	0.00	23.40	1	3,715	0.03%
2024/03/28	1	23.25	1	23.35	23.30	0	3,767	0.00%
2024/03/26	0	0.00	2	23.60	23.25	-2	3,782	-0.05%
2024/03/25	1	23.00	1	23.10	23.15	0	3,757	0.00%
2024/03/22	0	0.00	0	23.10	23.10	0	3,785	0.00%
2024/03/20	0	23.25	1	22.85	22.80	-1	3,812	-0.03%
2024/03/19	2	23.18	9	23.10	23.15	-7	3,828	-0.18%
2024/03/18	1	23.45	0	0.00	23.40	1	3,993	0.03%
2024/03/15	1	23.40	0	0.00	23.35	1	4,061	0.02%
2024/03/14	0	0.00	3	23.70	23.75	-3	4,124	-0.07%
2024/03/13	3	24.17	0	0.00	23.80	3	4,252	0.07%
2024/03/12	5	24.50	5	24.79	24.80	0	4,941	0.00%
2024/03/08	11	24.19	11	23.95	23.90	0	5,484	0.00%
2024/03/07	14	25.13	3	25.50	24.15	11	5,448	0.20%
2024/03/05	16	25.45	9	25.59	25.15	7	5,334	0.13%
2024/03/04	7	25.09	1	25.35	24.65	6	5,159	0.12%
2024/03/01	13	26.43	7	25.94	25.95	6	5,079	0.12%
2024/02/29	0	0.00	7	26.65	26.65	-7	4,615	-0.15%
2024/02/27	0	0.00	11	24.39	24.25	-11	4,502	-0.24%
2024/02/26	1	24.70	0	0.00	24.90	1	4,489	0.02%
2024/02/23	0	0.00	25	24.70	24.35	-25	4,488	-0.56%
2024/02/22	3	24.55	0	0.00	24.55	3	4,511	0.07%
2024/02/21	22	24.93	0	0.00	24.75	22	4,502	0.49%
2024/02/20	1	24.90	0	0.00	24.90	1	4,483	0.02%
2024/02/19	2	25.35	3	25.60	25.45	-1	4,459	-0.02%
2024/02/16	4	25.69	28.1	25.54	25.80	-24	4,428	-0.54%
2024/02/15	37	24.54	13	24.39	24.40	24	4,183	0.57%
2024/02/05	6	23.53	1	23.80	23.10	5	4,046	0.12%
2024/01/31	1	23.00	2	23.00	23.00	-1	4,248	-0.02%
2024/01/30	0	0.00	3	23.25	23.15	-3	4,267	-0.07%
2024/01/29	0	0.00	1	23.10	23.15	-1	4,291	-0.02%
2024/01/26	1	23.40	11	23.30	23.15	-10	4,346	-0.23%
2024/01/25	21.1	23.82	2	23.83	23.75	19.1	4,429	0.43%
2024/01/22	0	0.00	1.5	23.47	23.55	-1.5	4,494	-0.03%
2024/01/19	1	23.05	0	0.00	23.05	1	4,589	0.02%
2024/01/18	0	0.00	1	22.70	22.85	-1	4,682	-0.02%
2024/01/12	2	23.60	3	23.65	23.60	-1	5,190	-0.02%
2024/01/11	3	24.03	1	24.45	24.35	2	5,159	0.04%
2024/01/10	1	23.30	0	0.00	23.30	1	5,118	0.02%
2024/01/09	5	24.20	0	0.00	23.60	5	5,121	0.10%
2024/01/04	2	23.83	0	0.00	23.95	2	5,273	0.04%
2024/01/03	1	24.45	0	0.00	24.15	1	5,419	0.02%
2023/12/28	3	24.93	1	24.90	24.70	2	5,508	0.04%
2023/12/27	6	25.11	9	25.08	25.05	-3	5,464	-0.05%
2023/12/26	1	24.60	2	24.35	24.30	-1	5,325	-0.02%
2023/12/22	1	23.85	0	0.00	23.90	1	5,272	0.02%
2023/12/19	1	23.50	0	0.00	23.45	1	5,302	0.02%
2023/12/18	3	23.90	4	24.00	23.80	-1	5,370	-0.02%
2023/12/15	2	24.23	2	24.15	24.10	0	5,403	0.00%
2023/12/14	0	0.00	1	24.40	24.40	-1	5,412	-0.02%
2023/12/13	3	24.82	4	24.81	24.50	-1	5,446	-0.02%
2023/12/12	4	24.18	1	24.15	24.05	3	5,464	0.05%
2023/12/11	2	24.83	0	0.00	24.65	2	5,409	0.04%
2023/12/08	3	25.15	1	25.95	25.20	2	5,341	0.04%
2023/12/07	24.5	26.59	17	26.49	25.15	7.5	5,206	0.14%
2023/12/06	0	0.00	16	26.21	26.40	-16	4,527	-0.35%
2023/12/05	7	24.24	6	24.49	24.00	1	3,970	0.03%
2023/12/04	1	24.05	5	24.11	23.75	-4	3,887	-0.10%
2023/12/01	0	0.00	2	23.65	23.65	-2	3,877	-0.05%
2023/11/30	0	0.00	1	23.80	23.80	-1	3,881	-0.03%
2023/11/29	2	24.10	1	23.85	23.75	1	3,895	0.03%
2023/11/28	1	23.80	4	23.83	23.90	-3	3,976	-0.08%
2023/11/27	1	23.25	0	0.00	23.00	1	3,937	0.03%
2023/11/22	3	24.18	1	24.25	24.05	2	3,996	0.05%
2023/11/21	6	24.65	0	0.00	24.40	6	4,093	0.15%
2023/11/17	1	24.25	1	23.95	23.90	0	4,391	0.00%
2023/11/15	3	24.50	0	0.00	24.30	3	4,398	0.07%
2023/11/14	0	0.00	1	24.85	24.35	-1	4,441	-0.02%
2023/11/13	0	0.00	4	24.48	24.40	-4	4,590	-0.09%
2023/11/10	2	23.58	1.1	23.60	23.55	0.9	4,537	0.02%
2023/11/09	13	24.66	14	24.76	24.10	-1	4,518	-0.02%
2023/11/08	3	24.67	0.1	24.20	24.15	2.9	4,352	0.07%
2023/11/07	1	24.50	0	0.00	24.35	1	4,347	0.02%
2023/11/06	0	0.00	1	24.45	24.50	-1	4,382	-0.02%
2023/11/03	2.2	24.50	50	24.42	24.45	-47.8	4,397	-1.09%
2023/11/02	1	24.30	4	24.28	24.25	-3	4,367	-0.07%
2023/10/31	1	24.10	11	23.55	23.55	-10	4,300	-0.23%
2023/10/30	2	23.68	8	23.65	23.55	-6	4,296	-0.14%
2023/10/27	10	24.33	6	24.53	24.20	4	4,346	0.09%
2023/10/26	11	24.65	0	0.00	23.90	11	4,321	0.25%
2023/10/25	70	24.84	15	24.86	24.30	55	4,347	1.27%
2023/10/24	44	24.47	45.1	24.39	24.45	-1.1	4,266	-0.02%
2023/10/23	13	23.83	26	23.43	24.05	-13	4,260	-0.31%
2023/10/20	11	22.27	0	0.00	22.50	11	4,310	0.26%
2023/10/19	4	22.95	1	23.30	22.90	3	4,367	0.07%
2023/10/18	2	23.73	1	23.35	23.35	1	4,473	0.02%
2023/10/17	0	0.00	1	23.75	23.35	-1	4,516	-0.02%
2023/10/16	0	0.00	1	23.55	23.60	-1	4,719	-0.02%
2023/10/13	1	24.30	2	24.65	24.15	-1	5,274	-0.02%
2023/10/12	1	24.30	1	25.00	24.85	0	5,447	0.00%
2023/10/11	8	24.87	3	24.97	24.10	5	5,510	0.09%
2023/10/06	1	24.40	7	24.46	24.55	-6	5,613	-0.11%
2023/10/05	1	24.10	0	23.85	23.65	1	5,956	0.02%
2023/10/04	3	23.22	0	0.00	23.05	3	6,043	0.05%
2023/10/03	1	24.40	1	23.95	23.70	0	6,098	0.00%
2023/10/02	0	0.00	10	23.98	24.25	-10	6,158	-0.16%
2023/09/27	1	23.60	1	23.40	23.30	0	6,381	0.00%
2023/09/26	1	24.00	3	23.85	23.55	-2	6,947	-0.03%
2023/09/21	3	24.47	2	24.42	24.35	1	7,137	0.01%
2023/09/20	2	24.08	1	23.95	24.25	1	7,080	0.01%
2023/09/19	2	24.08	0	0.00	23.85	2	7,069	0.03%
2023/09/18	1	24.45	0	0.00	24.20	1	7,103	0.01%
2023/09/15	8	24.82	3	24.70	24.40	5	7,189	0.07%
2023/09/14	0	0.00	6	23.32	23.30	-6	7,051	-0.09%
2023/09/11	2	22.55	1	22.55	22.40	1	7,443	0.01%
2023/09/08	4	23.71	3	23.57	23.50	1	7,598	0.01%
2023/09/07	0	0.00	4.2	23.89	24.00	-4.2	7,727	-0.05%
2023/09/06	3	24.07	0	0.00	23.80	3	7,906	0.04%
2023/09/05	0	0.00	0.3	23.90	24.10	-0.3	8,309	0.00%
2023/09/01	3.5	24.09	2	24.40	24.20	1.5	8,569	0.02%
2023/08/31	0	0.00	3	23.30	23.50	-3	9,008	-0.03%
2023/08/30	3	24.15	0	0.00	23.50	3	9,285	0.03%
2023/08/29	1	23.30	0	0.00	23.35	1	9,421	0.01%
2023/08/28	0	0.00	2	23.43	23.10	-2	9,472	-0.02%
2023/08/25	1	24.05	7	24.36	24.05	-6	9,515	-0.06%
2023/08/24	20	25.12	5	25.01	25.40	15	9,764	0.15%
2023/08/23	0	0.00	1	23.35	23.25	-1	9,712	-0.01%
2023/08/22	0	0.00	10	23.00	22.85	-10	9,950	-0.10%
2023/08/17	12	24.05	3	24.12	24.20	9	11,068	0.08%
2023/08/14	1	22.15	2.1	21.95	21.95	-1.1	11,162	-0.01%
2023/08/10	2	22.70	5	22.96	22.50	-3	11,115	-0.03%
2023/08/09	3	23.52	1	23.50	23.45	2	11,060	0.02%
2023/08/08	1	23.35	156	23.33	23.40	-155	11,011	-1.41%	大賣/鉅額交易
2023/08/07	5	24.10	0	0.00	23.90	5	10,990	0.05%
2023/08/02	2	23.60	0	0.00	23.75	2	10,926	0.02%
2023/08/01	4	24.05	1	24.75	24.75	3	10,867	0.03%
2023/07/31	3	25.60	4	25.45	25.15	-1	10,775	-0.01%
2023/07/28	6	25.98	5.1	25.55	25.40	1	10,689	0.01%
2023/07/27	0.1	26.41	0	0.00	26.45	0.1	10,564	0.00%
2023/07/26	4	26.64	7	26.96	26.40	-3	10,494	-0.03%
2023/07/25	26.1	27.58	31	27.68	27.85	-5	10,331	-0.05%
2023/07/24	17	27.11	13	26.87	27.00	4	10,090	0.04%
2023/07/21	7	26.91	8	26.83	27.10	-1	10,009	-0.01%
2023/07/20	3	26.73	2	26.45	26.55	1	9,888	0.01%
2023/07/19	7	27.44	4	27.20	26.85	3	9,796	0.03%
2023/07/18	30	27.70	26	27.68	27.75	4	9,579	0.04%
2023/07/17	8	26.91	39.5	26.93	26.70	-31.5	9,000	-0.35%
2023/07/14	5	26.18	23	26.67	26.70	-18	8,785	-0.20%
2023/07/13	19	26.70	7	26.49	26.50	12	8,625	0.14%
2023/07/12	18	26.59	7	26.94	26.75	11	8,359	0.13%
2023/07/10	0	0.00	2	25.10	25.00	-2	7,807	-0.03%
2023/07/07	0	0.00	3	24.72	24.90	-3	7,768	-0.04%
2023/07/05	5	25.45	18	25.31	25.35	-13	7,608	-0.17%
2023/07/04	174	27.26	8	26.46	26.55	166	7,426	2.24%	大買/鉅額交易
2023/07/03	0	0.00	12	25.27	25.50	-12	6,856	-0.18%
2023/06/30	0	0.00	3.4	22.83	23.20	-3.4	6,749	-0.05%
2023/06/29	1	22.90	0	0.00	22.95	1	6,691	0.01%
2023/06/28	0	0.00	1	22.30	22.30	-1	6,632	-0.02%
2023/06/27	0	0.00	2	21.88	21.85	-2	6,615	-0.03%
2023/06/21	4	22.96	0	0.00	22.95	4	6,567	0.06%
2023/06/19	2	22.40	0	0.00	22.30	2	6,456	0.03%
2023/06/16	2	22.60	1	22.55	22.60	1	6,565	0.02%
2023/06/15	9.4	23.26	10	23.19	23.10	-0.6	6,531	-0.01%
2023/06/14	10	23.16	5	23.09	23.20	5	6,413	0.08%
2023/06/13	3	23.10	5	22.71	22.55	-2	6,256	-0.03%
2023/06/12	10.1	22.64	16	22.67	22.40	-6	6,262	-0.10%
2023/06/09	29	22.46	26	22.69	22.70	3	6,134	0.05%
2023/06/08	32	21.35	22	21.51	21.35	10	5,747	0.17%
2023/06/07	9	21.23	10	21.40	21.15	-1	5,610	-0.02%
2023/06/06	24	22.11	23.1	22.44	21.60	0.9	5,479	0.02%
2023/06/05	13	21.91	15	21.91	22.65	-2	4,926	-0.04%
2023/06/02	26	20.73	1	20.60	20.60	25	4,660	0.54%
2023/05/31	1	19.95	3	20.03	19.80	-2	4,426	-0.05%
2023/05/30	7	20.92	7	20.74	20.00	0	4,328	0.00%
2023/05/29	7.1	20.83	8	20.91	20.80	-0.9	3,989	-0.02%
2023/05/26	6	20.68	0	0.00	20.65	6	3,914	0.15%
2023/05/25	10	20.70	23	20.68	20.65	-13	3,919	-0.33%
2023/05/24	32	20.04	33	19.94	19.90	-1	3,547	-0.03%
2023/05/23	6	19.28	10	19.03	19.50	-4	2,983	-0.13%
2023/05/22	6	17.57	5	17.47	17.75	1	2,692	0.04%
2023/05/19	1	16.15	0	0.00	16.15	1	2,522	0.04%
2023/05/16	0	0.00	2	15.45	15.45	-2	2,504	-0.08%
2023/05/15	0	0.00	5	15.08	15.20	-5	2,597	-0.19%
2023/05/03	0	15.45	0.1	15.20	15.20	-0.1	2,708	0.00%
2023/04/28	0	0.00	1	15.45	15.40	-1	2,788	-0.04%
2023/04/27	0	0.00	4	15.30	15.25	-4	2,796	-0.14%
2023/04/24	0.1	15.55	0	0.00	15.40	0.1	2,884	0.00%
2023/04/21	0	0.00	2	15.15	15.00	-2	2,899	-0.07%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/17	0	0.00	0.1	16.25	16.05	-0.1	2,885	0.00%
2023/04/11	0	16.20	0	0.00	16.05	0	2,998	0.00%
2023/04/10	0.1	16.15	0	0.00	16.05	0.1	2,994	0.00%
2023/03/31	1	15.95	0	0.00	15.95	1	2,977	0.03%
2023/03/30	0	0.00	1	16.35	16.25	-1	2,959	-0.03%
2023/03/29	1	16.15	1	16.45	16.25	0	2,957	0.00%
2023/03/27	3	16.80	9	16.70	16.70	-6	2,960	-0.20%
2023/03/24	0	0.00	1	17.20	17.20	-1	2,982	-0.03%
2023/03/23	13	17.28	2	17.20	17.05	11	3,221	0.34%
2023/03/22	6	17.18	12.2	17.15	17.10	-6.2	3,351	-0.18%
2023/03/21	3.1	17.20	22	17.20	17.20	-18.9	3,292	-0.57%
2023/03/20	3	16.63	4	16.68	16.40	-1	3,126	-0.03%
2023/03/17	34	16.52	20	16.48	16.55	14	3,058	0.46%
2023/03/16	0	0.00	1.1	15.95	16.00	-1.1	2,901	-0.04%
2023/03/15	3.1	16.21	9	15.95	16.20	-5.9	2,869	-0.20%
2023/03/14	13	16.18	3	16.05	15.65	10	2,731	0.37%
2023/03/10	0	0.00	0.1	15.80	15.60	-0.1	2,658	0.00%
2023/03/09	0	0.00	0.1	15.65	15.75	-0.1	2,668	0.00%
2023/03/08	0.1	16.00	0	0.00	15.95	0.1	2,679	0.00%
2023/03/06	0.1	15.70	0	0.00	15.70	0.1	2,646	0.00%
2023/03/03	10	15.65	0	0.00	15.60	10	2,667	0.37%
2023/02/24	4	16.15	2.1	15.89	15.75	1.9	2,657	0.07%
2023/02/23	0.1	16.25	8	15.55	16.25	-7.9	2,458	-0.32%
2023/02/17	0	0.00	5	15.01	15.05	-5	2,340	-0.21%
2023/02/15	1	14.55	1	14.45	14.50	0	2,298	0.00%
2023/02/14	1	14.40	1	14.55	14.50	0	2,371	0.00%
2023/02/13	4	14.48	0	0.00	14.40	4	2,917	0.14%
2023/02/10	1	14.45	1	14.25	14.10	0	3,141	0.00%
2023/02/09	4	14.71	1	14.70	14.65	3	3,229	0.09%
2023/02/08	1	14.70	1	14.75	14.65	0	3,235	0.00%
2023/02/07	1	14.55	1	14.65	14.60	0	3,245	0.00%
2023/02/06	1	14.70	0.1	14.40	14.50	0.9	3,260	0.03%
2023/02/03	1	14.65	2.1	14.65	14.70	-1.1	3,266	-0.03%
2023/02/02	0.2	14.50	5	14.70	14.55	-4.8	3,284	-0.15%
2023/02/01	1	14.35	9	14.40	14.40	-8	3,287	-0.24%
2023/01/31	6	14.31	1	14.30	14.35	5	3,533	0.14%
2023/01/30	2	14.35	5	14.24	14.30	-3	3,706	-0.08%
2023/01/17	0	0.00	0.1	13.80	13.80	-0.1	3,666	0.00%
2023/01/16	0.1	13.85	4	13.94	13.75	-3.9	3,670	-0.11%
2023/01/13	12	14.04	13	14.23	13.55	-1	3,651	-0.03%
2023/01/12	2	13.75	2	13.75	13.65	0	3,725	0.00%
2023/01/11	1	14.00	0	0.00	13.80	1	3,864	0.03%
2023/01/10	6	13.84	1	13.85	13.85	5	3,866	0.13%
2023/01/09	1	13.85	1	13.85	13.80	0	3,866	0.00%
2023/01/06	1	13.70	1	13.80	13.80	0	3,864	0.00%
2023/01/05	0	0.00	1	13.85	13.70	-1	3,872	-0.03%
2023/01/03	22	14.00	31.8	13.92	13.70	-9.8	3,834	-0.26%
2022/12/30	2	13.55	2	13.53	13.30	0	3,710	0.00%
2022/12/29	6	13.56	4	13.60	13.50	2	3,702	0.05%
2022/12/28	1	13.45	2	13.25	13.10	-1	3,654	-0.03%
2022/12/26	6	13.59	1	13.55	13.50	5	3,651	0.14%
2022/12/23	1	13.30	1	13.40	13.55	0	3,654	0.00%
2022/12/22	1	13.50	1	13.55	13.55	0	3,664	0.00%
2022/12/21	5	13.44	1	13.50	13.50	4	3,688	0.11%
2022/12/20	19	13.93	18.2	14.02	13.40	0.8	3,784	0.02%
2022/12/19	3	13.80	0	0.00	13.70	3	3,771	0.08%
2022/12/16	15	14.36	7	14.05	14.00	8	3,761	0.21%
2022/12/15	37	14.34	56.1	14.66	14.60	-19.1	3,704	-0.52%
2022/12/14	42.1	14.23	32	14.21	14.45	10.1	3,438	0.29%
2022/12/12	1	13.50	0	0.00	13.55	1	3,257	0.03%
2022/12/09	1	13.70	0	0.00	13.65	1	3,259	0.03%
2022/12/07	5	13.90	6	13.65	13.55	-1	3,253	-0.03%
2022/12/05	8	14.70	8	14.53	14.25	0	3,255	0.00%
2022/12/02	0	0.00	3	14.35	14.30	-3	3,208	-0.09%
2022/11/30	1	14.05	8	14.20	14.15	-7	3,180	-0.22%
2022/11/29	8	13.73	3	13.75	13.85	5	3,157	0.16%
2022/11/28	1	13.95	1	14.05	13.85	0	3,139	0.00%
2022/11/25	13	14.25	16	14.08	13.90	-3	3,138	-0.10%
2022/11/24	2	14.10	0	0.00	14.00	2	3,111	0.06%
2022/11/23	7	14.16	2	14.30	13.90	5	3,107	0.16%
2022/11/21	3	13.98	0	0.00	13.75	3	3,068	0.10%
2022/11/18	1	14.40	1	14.20	14.05	0	3,060	0.00%
2022/11/17	5	14.00	0.1	14.15	14.20	4.9	3,022	0.16%
2022/11/16	17.1	14.38	16	14.36	14.05	1.1	3,000	0.04%
2022/11/15	1	13.65	10	13.55	13.80	-9	2,910	-0.31%
2022/11/14	0	0.00	3	13.65	13.70	-3	2,898	-0.10%
2022/11/11	4	14.41	13.1	14.20	13.60	-9.1	2,887	-0.31%
2022/11/10	29	14.21	38	13.97	14.00	-9	2,881	-0.31%
2022/11/09	26	14.89	3	14.58	14.45	23	2,822	0.81%
2022/11/08	10.1	14.61	8	14.39	14.10	2.1	2,298	0.09%
2022/11/07	0	0.00	10	14.40	14.40	-10	1,999	-0.50%
2022/11/04	1	13.10	1	13.20	13.10	0	1,915	0.00%
2022/11/02	1	12.80	1	12.95	12.95	0	1,909	0.00%
2022/10/31	1	12.90	1.1	13.02	12.80	-0.1	1,903	-0.01%
2022/10/28	25	12.75	15	12.90	12.85	10	1,886	0.53%
2022/10/27	10	13.21	23	13.08	13.30	-13	1,853	-0.70%
2022/10/26	46.1	12.79	32	12.74	12.90	14.1	1,609	0.88%
2022/10/24	2	12.15	0	0.00	11.95	2	1,702	0.12%
2022/10/21	0	0.00	2	11.95	11.85	-2	1,766	-0.11%
2022/10/20	5	12.54	2	12.50	12.25	3	1,756	0.17%
2022/10/19	9	12.62	9	12.89	13.00	0	1,650	0.00%
2022/10/18	2	11.85	0	0.00	11.85	2	1,518	0.13%
2022/10/07	5	12.58	0	0.00	12.45	5	1,771	0.28%
2022/10/06	0	12.50	0	0.00	12.55	0	1,767	0.00%
2022/10/03	4	11.95	4	12.15	12.15	0	1,764	0.00%
2022/09/27	1	12.35	4	12.16	12.50	-3	1,729	-0.17%
2022/09/21	0	13.95	0	0.00	13.80	0	1,645	0.00%
2022/09/13	0	0.00	4	14.65	14.65	-4	1,677	-0.24%
2022/09/12	6	14.58	2	14.75	14.20	4	1,682	0.24%
2022/09/08	7	14.05	7	14.05	14.05	0	1,678	0.00%
2022/09/07	0	0.00	2	14.00	13.90	-2	1,680	-0.12%
2022/09/01	1	14.90	1	14.95	14.85	0	1,677	0.00%
2022/08/31	11	15.02	6	15.16	15.15	5	1,669	0.30%
2022/08/30	3	14.60	1	14.65	15.00	2	1,660	0.12%
2022/08/29	1	14.55	0	0.00	14.60	1	1,651	0.06%
2022/08/25	0.4	15.00	0	0.00	15.05	0.4	1,645	0.02%
2022/08/24	0.3	14.85	0.5	14.80	14.65	-0.2	1,637	-0.01%
2022/08/22	0.1	15.05	0	0.00	14.80	0.1	1,635	0.01%
2022/08/19	0.1	15.30	0	0.00	15.10	0.1	1,621	0.01%
2022/08/17	0	0.00	3	16.00	16.30	-3	1,597	-0.19%
2022/08/16	3	15.85	1.1	15.96	15.80	1.9	1,555	0.12%
2022/08/15	0	0.00	7	15.67	16.00	-7	1,536	-0.46%
2022/08/12	12	15.54	17	15.55	15.60	-5	1,500	-0.33%
2022/08/10	10	15.10	10	15.20	15.30	0	1,462	0.00%
2022/08/04	1	14.80	1	14.50	14.45	0	1,424	0.00%
2022/08/03	10	14.95	10	14.80	14.65	0	1,419	0.00%
2022/08/02	10	14.80	10	14.75	14.80	0	1,416	0.00%
2022/08/01	13	14.90	12	15.15	15.20	1	1,411	0.07%
2022/07/29	23	15.25	23	15.62	14.90	0	1,405	0.00%
2022/07/28	12	14.86	11	14.86	14.80	1	1,123	0.09%
2022/07/25	6.2	16.15	0	0.00	16.45	6.2	1,001	0.61%
2022/07/22	7	16.61	1	16.30	16.50	6	997	0.60%
2022/07/21	0	0.00	1.3	16.44	16.45	-1.3	1,002	-0.13%
2022/07/20	27.2	17.41	27	16.72	16.70	0.2	989	0.02%
2022/07/19	1	16.55	0	0.00	16.60	1	820	0.12%
2022/07/18	0	0.00	1	15.10	15.10	-1	754	-0.13%
2022/07/14	10	14.75	0	0.00	14.75	10	754	1.33%
2022/07/12	0	0.00	11	14.00	14.00	-11	777	-1.41%
2022/07/08	0.1	14.95	0	0.00	14.90	0.1	778	0.01%
2022/07/06	0.1	14.55	0	0.00	14.10	0.1	792	0.01%
2022/06/24	5	15.40	5	15.32	15.25	0	785	0.00%
2022/06/23	0	0.00	1	15.20	15.10	-1	830	-0.12%
2022/06/22	0	0.00	0.1	15.45	15.15	-0.1	869	-0.01%
2022/06/21	0	16.15	1	15.30	15.90	-1	868	-0.11%
2022/06/16	1	16.85	1	17.05	16.50	0	873	0.00%
2022/06/14	1	16.50	0	0.00	16.80	1	889	0.11%
2022/06/13	1	17.30	0	0.00	17.20	1	880	0.11%
2022/06/10	1	17.95	0	0.00	17.95	1	885	0.11%
2022/06/09	1	18.15	0	0.00	18.15	1	901	0.11%
2022/06/02	0	0.00	2.1	18.20	18.15	-2.1	1,032	-0.20%
2022/06/01	0	0.00	0.1	18.25	18.25	-0.1	1,055	-0.01%
2022/05/27	0	18.10	0	0.00	17.80	0	1,133	0.00%
2022/05/20	2	17.95	0.1	18.10	17.95	1.9	1,315	0.14%
2022/05/19	0	0.00	0.1	18.00	17.85	-0.1	1,330	-0.01%
2022/05/18	0.1	18.20	0	0.00	18.10	0.1	1,356	0.01%
2022/05/10	5	16.85	5	17.44	17.55	0	1,591	0.00%
2022/05/06	0	0.00	0.1	18.45	17.95	-0.1	1,808	0.00%
2022/05/05	0.1	19.45	0	0.00	19.25	0.1	1,837	0.01%
2022/05/04	0.1	19.10	0	0.00	18.90	0.1	1,850	0.01%
2022/04/27	0	0.00	2	18.15	18.35	-2	1,913	-0.10%
2022/04/26	0	19.30	0	0.00	19.00	0	1,899	0.00%
2022/04/21	0	0.00	0.1	21.00	20.70	-0.1	1,943	-0.01%
2022/04/20	0.1	20.95	3	21.00	20.85	-2.9	1,956	-0.15%
2022/04/18	2.4	20.96	2	21.03	20.75	0.4	2,010	0.02%
2022/04/15	0	0.00	0.1	20.80	20.70	-0.1	2,022	-0.01%
2022/04/14	0	0.00	0.2	21.20	20.90	-0.2	2,098	-0.01%
2022/04/12	1	20.25	1	20.65	20.65	0	2,269	0.00%
2022/04/11	1	20.40	0	0.00	20.15	1	2,306	0.04%
2022/04/07	2.1	21.36	1	21.00	21.00	1.1	2,428	0.05%
2022/03/31	0	21.90	1.1	21.70	21.70	-1.1	3,028	-0.04%
2022/03/30	0.1	22.15	0	0.00	21.90	0.1	3,339	0.00%
2022/03/29	1	22.60	1	22.10	22.10	0	4,740	0.00%
2022/03/28	1	22.40	1	22.40	22.40	0	5,040	0.00%
2022/03/25	1	22.50	2	22.10	22.00	-1	5,015	-0.02%
2022/03/21	2	21.95	1.1	22.04	21.85	0.9	5,078	0.02%
2022/03/18	1.1	21.79	0	0.00	22.00	1.1	5,192	0.02%
2022/03/15	0	0.00	1.1	21.68	21.10	-1.1	5,720	-0.02%
2022/03/14	0	0.00	1	21.65	21.70	-1	5,767	-0.02%
2022/03/11	0.1	22.10	0	0.00	21.90	0.1	5,789	0.00%
2022/03/10	7	22.62	5.1	22.05	22.10	1.9	5,834	0.03%
2022/03/08	0.1	20.80	0	0.00	20.80	0.1	5,952	0.00%
2022/03/07	0	0.00	1	21.25	21.30	-1	5,975	-0.02%
2022/03/03	1	23.05	1	23.10	23.00	0	6,072	0.00%
2022/03/02	0.1	23.30	1	23.35	23.25	-0.9	6,121	-0.01%
2022/03/01	2	23.33	0	0.00	22.95	2	6,171	0.03%
2022/02/18	0	0.00	1	22.90	22.90	-1	6,650	-0.02%
2022/02/17	1	23.35	0.1	23.20	23.10	1	6,791	0.01%
2022/02/16	2.2	22.32	3	22.30	23.90	-0.9	6,815	-0.01%
2022/02/15	1	21.80	0	0.00	21.80	1	6,950	0.01%
2022/02/10	2	22.05	2.2	22.02	22.30	-0.2	8,106	0.00%
2022/02/09	3.2	22.17	2	22.15	22.45	1.2	8,506	0.01%
2022/02/08	10	21.35	16	21.63	21.75	-6	8,543	-0.07%
2022/02/07	2	20.73	0	0.00	19.80	2	8,490	0.02%
2022/01/26	0	0.00	2	20.50	20.55	-2	8,480	-0.02%
2022/01/18	3	22.65	0	0.00	22.25	3	8,669	0.03%
2022/01/17	0	0.00	1	21.80	22.30	-1	8,702	-0.01%
2022/01/14	1	21.60	1	22.00	21.75	0	8,757	0.00%
2022/01/13	1	22.55	0	0.00	22.50	1	9,080	0.01%
2022/01/12	3	22.77	1	22.60	22.70	2	9,382	0.02%
2022/01/11	1	22.85	1	22.60	22.60	0	9,861	0.00%
2022/01/10	1	22.95	0	0.00	23.20	1	10,194	0.01%
2022/01/07	2	23.00	11	23.07	22.95	-9	10,206	-0.09%
2022/01/06	7	24.19	1	24.35	23.90	6	10,198	0.06%
2022/01/05	8	25.14	6	25.17	24.85	2	10,309	0.02%
2022/01/04	1	24.30	5	24.25	24.50	-4	10,302	-0.04%
2022/01/03	4	24.60	5.1	24.72	24.55	-1.1	10,328	-0.01%
2021/12/29	3	25.30	3	25.45	25.35	0	10,455	0.00%
2021/12/28	14	27.09	20.1	27.16	26.00	-6.1	10,366	-0.06%
2021/12/27	12.1	26.63	8	26.68	27.00	4.1	10,120	0.04%
2021/12/24	18	26.70	10.1	26.50	26.55	7.9	9,973	0.08%
2021/12/23	89.3	26.57	80	26.68	27.00	9.3	9,701	0.10%
2021/12/22	26	24.09	52	24.86	25.35	-26	8,351	-0.31%
2021/12/16	0	0.00	1	22.90	22.90	-1	8,001	-0.01%
2021/12/15	2	22.70	0	0.00	22.75	2	7,999	0.03%
2021/12/14	4	22.64	0	0.00	22.40	4	7,994	0.05%
2021/12/13	26	24.44	20	24.49	23.95	6	7,897	0.08%
2021/12/10	0	0.00	1	23.95	23.30	-1	7,561	-0.01%
2021/12/09	1	23.70	1	23.70	23.35	0	7,664	0.00%
2021/12/08	2	23.53	3	23.67	23.40	-1	7,574	-0.01%
2021/12/07	0	0.00	5	23.05	23.50	-5	7,530	-0.07%
2021/12/06	1	22.80	0	0.00	23.15	1	7,512	0.01%
2021/12/03	11	23.95	13	24.12	23.80	-2	7,506	-0.03%
2021/12/02	0	0.00	5	23.45	23.20	-5	7,408	-0.07%
2021/11/30	0	0.00	2	22.85	23.05	-2	7,521	-0.03%
2021/11/29	2	21.95	0	0.00	21.95	2	7,474	0.03%
2021/11/26	1	22.75	3	22.75	22.60	-2	7,489	-0.03%
2021/11/25	5	23.46	6	23.38	23.45	-1	7,436	-0.01%
2021/11/24	3	22.95	1	23.10	22.90	2	7,345	0.03%
2021/11/23	2	22.65	2	22.93	22.55	0	7,339	0.00%
2021/11/22	3	23.32	1	23.45	23.55	2	7,505	0.03%
2021/11/19	6	23.44	12	23.40	24.00	-6	7,423	-0.08%
2021/11/18	4	22.61	4	22.61	22.20	0	7,207	0.00%
2021/11/17	6	22.27	2	22.28	22.35	4	7,177	0.06%
2021/11/16	2	23.23	2	23.75	23.05	0	7,081	0.00%
2021/11/15	12	23.41	5	23.60	23.50	7	6,940	0.10%
2021/11/12	15	24.11	9	24.28	23.85	6	6,852	0.09%
2021/11/11	7	24.26	5	24.11	23.50	2	6,655	0.03%
2021/11/10	16	24.97	14	25.12	24.60	2	6,471	0.03%
2021/11/09	18	24.34	14	24.54	24.60	4	6,102	0.07%
2021/11/08	12	22.69	11	22.84	23.00	1	5,501	0.02%
2021/11/05	23	21.47	23	21.38	21.30	0	5,133	0.00%
2021/11/03	0	0.00	7	21.10	20.85	-7	5,125	-0.14%
2021/11/02	0	20.50	0	0.00	20.20	0	5,254	0.00%
2021/11/01	9	20.59	9	20.52	20.70	0	5,247	0.00%
2021/10/28	0	0.00	5	21.10	21.00	-5	5,205	-0.10%
2021/10/27	0	0.00	3	20.60	20.95	-3	5,280	-0.06%
2021/10/26	2	20.50	0	0.00	20.20	2	5,301	0.04%
2021/10/25	0	20.85	2	20.53	20.70	-2	5,337	-0.04%
2021/10/22	2	21.28	1	21.20	21.15	1	5,884	0.02%
2021/10/21	25	22.19	22	22.25	21.60	3	6,516	0.05%
2021/10/20	9	21.22	4	21.48	21.20	5	6,362	0.08%
2021/10/19	21	21.61	12	21.56	21.60	9	6,079	0.15%
2021/10/18	6	20.40	7	20.45	21.00	-1	5,617	-0.02%
2021/10/15	0	0.00	5	19.02	19.10	-5	5,286	-0.09%
2021/10/14	8	18.62	8	18.81	18.50	0	5,356	0.00%
2021/10/13	5	18.30	5	18.60	18.30	0	5,322	0.00%
2021/10/12	10	19.10	10	19.58	18.60	0	5,170	0.00%
2021/10/07	25	19.35	31	19.58	19.35	-6	5,182	-0.12%
2021/10/06	1	18.35	0	0.00	18.40	1	5,038	0.02%
2021/10/05	0	0.00	5	18.30	18.50	-5	5,073	-0.10%
2021/10/04	3	18.30	3	18.03	17.75	0	5,064	0.00%
2021/10/01	2	19.33	0	0.00	18.55	2	5,049	0.04%
2021/09/30	0	0.00	1	18.85	19.55	-1	5,039	-0.02%
2021/09/29	5	19.40	0	0.00	18.65	5	5,046	0.10%
2021/09/24	1	20.60	6	20.27	20.50	-5	5,184	-0.10%
2021/09/23	1	20.05	0	0.00	20.05	1	5,245	0.02%
2021/09/15	0	0.00	1	21.30	21.20	-1	5,608	-0.02%
2021/09/14	7	21.61	0	0.00	21.60	7	5,639	0.12%
2021/09/13	5	21.00	0	0.00	21.00	5	5,718	0.09%
2021/09/10	1	20.85	0	0.00	20.80	1	5,813	0.02%
2021/09/08	1	20.80	0	0.00	20.90	1	6,028	0.02%
2021/09/06	4	22.75	6	22.69	21.90	-2	6,299	-0.03%
2021/09/03	0	0.00	5	21.50	21.35	-5	6,268	-0.08%
2021/08/31	1	22.25	0	0.00	22.15	1	6,930	0.01%
2021/08/27	0	0.00	1	22.70	22.95	-1	7,230	-0.01%
2021/08/26	1	23.35	0	0.00	23.10	1	7,420	0.01%
2021/08/24	5	22.77	6	22.86	22.85	-1	7,820	-0.01%
2021/08/23	1	21.70	0	0.00	22.30	1	7,848	0.01%
2021/08/19	0.1	21.60	0	0.00	20.90	0.1	8,027	0.00%
2021/08/16	2	22.95	0	0.00	22.25	2	8,497	0.02%
2021/08/13	0	0.00	2	23.00	22.80	-2	8,909	-0.02%
2021/08/12	0	0.00	3	23.78	23.85	-3	8,963	-0.03%
2021/08/11	5	24.17	3	24.15	23.60	2	9,109	0.02%
2021/08/10	5	25.47	1	26.35	25.20	4	9,133	0.04%
2021/08/09	3	26.83	9	26.62	26.05	-6	9,209	-0.07%
2021/08/06	27	26.45	24	26.28	25.60	3	9,267	0.03%
2021/08/05	1	25.30	0	0.00	25.30	1	9,258	0.01%
2021/08/03	2	26.25	0	0.00	25.85	2	9,614	0.02%
2021/08/02	4	26.66	12	26.77	26.55	-8	9,883	-0.08%
2021/07/30	6	25.25	4.1	25.37	25.75	1.9	9,904	0.02%
2021/07/29	4	25.18	6	25.58	25.40	-2	10,042	-0.02%
2021/07/28	15	25.69	2	25.25	25.20	13	10,144	0.13%
2021/07/27	38.1	27.40	30	27.49	26.30	8.1	9,734	0.08%
2021/07/26	6	25.00	13	25.22	25.90	-7	9,183	-0.08%
2021/07/23	1	23.55	0	0.00	23.55	1	9,102	0.01%
2021/07/21	1	23.98	0	0.00	23.05	1	9,634	0.01%
2021/07/20	5	24.14	2	23.95	23.75	3	10,097	0.03%
2021/07/15	0	0.00	2	24.40	24.65	-2	10,091	-0.02%
2021/07/14	3	24.25	0	0.00	23.85	3	10,097	0.03%
2021/07/13	1	25.00	6	24.91	24.15	-5	9,985	-0.05%
2021/07/12	2	24.93	4	25.20	25.25	-2	9,952	-0.02%
2021/07/09	12	25.21	11	25.13	25.00	1	9,914	0.01%
2021/07/08	2	25.55	2	25.65	25.60	0	9,964	0.00%
2021/07/07	0	0.00	15	25.40	25.35	-15	10,006	-0.15%
2021/07/06	13	26.16	0	0.00	25.65	13	10,041	0.13%
2021/07/05	0	0.00	10	25.80	26.45	-10	10,210	-0.10%
2021/07/02	23	25.51	24	25.66	25.30	-1	10,406	-0.01%
2021/07/01	19	25.62	29	25.75	25.55	-10	10,493	-0.10%
2021/06/30	18	25.89	10	26.15	25.85	8	10,595	0.08%
2021/06/29	21	25.89	29	25.91	25.60	-8	10,873	-0.07%
2021/06/28	10	26.23	32	26.30	26.25	-22	11,111	-0.20%
2021/06/25	40	27.31	9	27.58	26.90	31	11,160	0.28%
2021/06/24	7	27.09	22	27.39	27.20	-15	11,083	-0.14%
2021/06/23	23	26.91	11	26.89	26.40	12	11,158	0.11%
2021/06/22	36	27.22	29	27.29	26.75	7	11,554	0.06%
2021/06/21	12	27.67	3	27.70	27.25	9	11,582	0.08%
2021/06/18	3	28.73	12	28.60	28.95	-9	12,734	-0.07%
2021/06/17	11	28.01	9	28.07	28.00	2	12,614	0.02%
2021/06/16	3	28.80	1	28.60	28.30	2	12,653	0.02%
2021/06/15	4.3	28.99	14	29.51	29.20	-9.7	12,668	-0.08%
2021/06/11	2	28.80	2	29.10	28.30	0	13,381	0.00%
2021/06/10	15	29.53	29	29.20	28.75	-14	13,691	-0.10%
2021/06/09	5	28.67	11.1	28.76	28.40	-6.1	13,488	-0.05%
2021/06/08	23.1	27.82	9	27.77	28.05	14.1	13,317	0.11%
2021/06/07	10	26.76	9	26.93	26.95	1	13,176	0.01%
2021/06/04	1	28.60	3	28.48	28.10	-2	13,081	-0.02%
2021/06/03	7	29.45	4	29.01	29.35	3	12,917	0.02%
2021/06/02	41	28.86	42	29.01	28.90	-1	12,728	-0.01%
2021/06/01	0	0.00	16	26.68	27.55	-16	12,238	-0.13%
2021/05/31	30	25.03	32	25.27	25.05	-2	12,379	-0.02%
2021/05/28	15	24.77	12	24.95	24.75	3	12,336	0.02%
2021/05/27	7	24.20	5	24.40	24.20	2	12,338	0.02%
2021/05/26	1	24.85	0	0.00	24.75	1	12,313	0.01%
2021/05/25	25	24.95	12	25.35	25.00	13	12,225	0.11%
2021/05/24	2	23.90	3	23.45	24.00	-1	12,164	-0.01%
2021/05/21	2	24.38	2	24.23	24.20	0	12,169	0.00%
2021/05/19	3	21.87	3	22.25	22.40	0	12,046	0.00%
2021/05/18	4	21.00	2	20.90	21.55	2	12,370	0.02%
2021/05/17	0	0.00	3	20.10	19.60	-3	12,405	-0.02%
2021/05/14	1	21.00	11	22.90	21.75	-10	12,332	-0.08%
2021/05/13	14	23.12	2	23.05	23.00	12	12,184	0.10%
2021/05/12	2	26.48	6	25.60	25.55	-4	12,101	-0.03%
2021/05/11	18	29.13	6	30.01	28.35	12	12,068	0.10%
2021/05/10	5	31.06	9	30.87	31.45	-4	11,997	-0.03%
2021/05/07	36	27.93	7	27.67	28.60	29	12,049	0.24%
2021/05/06	9	27.91	4	27.60	26.70	5	11,972	0.04%
2021/05/05	8	27.22	9	27.59	27.65	-1	11,813	-0.01%
2021/05/04	9	27.21	7	26.33	26.20	2	11,670	0.02%
2021/05/03	4	29.34	0	0.00	28.65	4	11,560	0.03%
2021/04/29	8	31.38	31	31.46	31.00	-23	11,524	-0.20%
2021/04/28	11	31.56	22	31.33	31.25	-11	11,436	-0.10%
2021/04/27	31	33.48	39	33.09	32.30	-8	11,254	-0.07%
2021/04/26	57.1	32.47	10	33.34	32.60	47.1	10,983	0.43%
2021/04/23	0	0.00	6	30.65	30.65	-6	10,542	-0.06%
2021/04/22	4	28.13	1	28.25	27.90	3	10,540	0.03%
2021/04/21	1	31.10	0	0.00	31.00	1	10,573	0.01%
2021/04/20	1	31.45	0	0.00	31.70	1	10,615	0.01%
2021/04/19	1	33.05	1	32.80	32.75	0	10,752	0.00%
2021/04/16	0	0.00	13	36.25	36.30	-13	10,808	-0.12%
2021/04/15	0	0.00	1	32.20	33.00	-1	10,947	-0.01%
2021/04/14	6	31.88	0	0.00	31.90	6	11,113	0.05%
2021/04/13	1	34.75	4	33.20	33.20	-3	11,241	-0.03%
2021/04/12	4	39.60	4	36.10	36.50	0	11,296	0.00%
2021/04/09	6	38.90	18	37.42	37.80	-12	11,456	-0.10%
2021/04/08	10	40.98	57	40.55	39.85	-47	11,332	-0.41%
2021/04/07	38	39.47	4	39.58	40.50	34	11,139	0.31%
2021/04/06	14	36.37	10	36.31	36.85	4	11,109	0.04%
2021/04/01	16	31.88	29	31.80	33.50	-13	11,321	-0.11%
2021/03/31	15	30.29	7	30.15	30.70	8	11,137	0.07%
2021/03/30	27	28.31	11	28.25	27.95	16	11,109	0.14%
2021/03/29	6	27.58	2	27.75	27.55	4	11,221	0.04%
2021/03/26	1	27.75	23	27.79	28.00	-22	11,462	-0.19%
2021/03/25	56	28.00	20	27.32	27.90	36	11,748	0.31%
2021/03/24	7	25.44	17	25.67	26.75	-10	12,908	-0.08%
2021/03/23	72	25.40	41	26.03	24.35	31	13,165	0.24%
2021/03/22	0	0.00	2	26.40	26.40	-2	12,040	-0.02%
2021/03/19	0	0.00	6	24.00	24.00	-6	12,104	-0.05%
2021/03/18	4	21.85	2	21.85	21.85	2	12,247	0.02%
2021/03/17	30	19.49	11	19.47	19.90	19	12,261	0.15%
2021/03/16	8	18.28	28	18.41	19.00	-20	11,553	-0.17%
2021/03/15	9	18.06	67	18.01	18.05	-58	11,407	-0.51%
2021/03/12	63	17.65	0	0.00	17.65	63	11,400	0.55%
2021/03/10	1	17.10	0	0.00	16.95	1	12,278	0.01%
2021/03/08	4	17.03	4	17.05	16.75	0	12,498	0.00%
2021/03/05	3	17.00	5	17.05	16.80	-2	12,764	-0.02%
2021/03/04	6	17.46	3	17.33	17.30	3	12,865	0.02%
2021/03/03	2	17.35	4	17.46	17.20	-2	12,877	-0.02%
2021/03/02	2	17.80	0	0.00	17.35	2	13,058	0.02%
2021/02/26	4	17.51	4	17.48	17.70	0	13,319	0.00%
2021/02/25	5	17.52	3	17.58	17.50	2	13,530	0.01%
2021/02/24	11	17.54	7	17.63	17.50	4	13,848	0.03%
2021/02/23	9	17.96	13	17.95	17.60	-4	14,549	-0.03%
2021/02/22	12	18.73	5	18.83	18.75	7	16,106	0.04%
2021/02/19	0	0.00	19	18.54	18.40	-19	16,893	-0.11%
2021/02/18	10	18.36	28	18.46	18.50	-18	17,339	-0.10%
2021/02/17	1	17.40	39	17.58	17.65	-38	17,392	-0.22%
2021/02/05	7	16.16	7	16.30	16.05	0	18,457	0.00%
2021/02/04	2	16.15	6	16.12	16.15	-4	18,575	-0.02%
2021/02/03	5	16.34	9	16.29	16.10	-4	18,747	-0.02%
2021/02/02	14	15.89	13	15.87	16.05	1	19,260	0.01%
2021/02/01	16	15.63	14	15.56	16.00	2	20,419	0.01%
2021/01/29	31	15.02	30	15.09	15.65	1	21,208	0.00%
2021/01/28	11	14.22	21	14.23	14.30	-10	21,057	-0.05%
2021/01/26	10	13.90	2	14.00	13.70	8	21,214	0.04%
2021/01/25	32	13.82	10	14.00	14.30	22	21,304	0.10%
2021/01/22	4	13.39	4	13.36	13.60	0	21,881	0.00%
2021/01/21	0	0.00	30	13.97	13.60	-30	22,107	-0.14%
2021/01/20	3	14.00	9	14.05	13.65	-6	22,944	-0.03%
2021/01/19	2	14.85	1	14.90	14.50	1	22,992	0.00%
2021/01/18	1	14.90	2	14.40	14.90	-1	23,412	0.00%
2021/01/15	3	14.80	0	0.00	14.70	3	24,096	0.01%
2021/01/13	2	15.10	2	15.15	15.10	0	25,440	0.00%
2021/01/12	3	15.80	2	15.60	15.40	1	25,401	0.00%
2021/01/11	1	16.55	0	0.00	16.65	1	25,317	0.00%
2021/01/08	10	17.24	13	17.01	16.60	-3	25,313	-0.01%
2021/01/07	6	16.74	2	16.85	16.85	4	25,274	0.02%
2021/01/06	11	16.43	8	16.09	16.50	3	25,542	0.01%
2021/01/05	4	17.06	6	17.24	17.00	-2	25,605	-0.01%
2021/01/04	18	17.82	19.1	18.01	17.50	-1.1	25,605	0.00%
2020/12/31	2	17.20	2	17.25	17.25	0	25,391	0.00%
2020/12/30	8	17.36	5	17.50	17.40	3	25,329	0.01%
2020/12/29	1.1	17.73	2	17.53	17.30	-0.9	25,250	0.00%
2020/12/28	3	18.00	5	18.10	17.65	-2	25,122	-0.01%
2020/12/25	3	17.23	1	17.65	17.25	2	24,821	0.01%
2020/12/24	0	0.00	3	17.55	17.50	-3	24,665	-0.01%
2020/12/23	10	17.70	20	17.89	17.55	-10	24,380	-0.04%
2020/12/22	11	17.19	0	0.00	17.05	11	24,245	0.05%
2020/12/21	13	18.26	29	18.85	18.05	-16	23,970	-0.07%
2020/12/18	35	19.08	38	19.14	18.70	-3	23,684	-0.01%
2020/12/17	4	18.05	14	18.14	18.20	-10	22,522	-0.04%
2020/12/16	17	16.57	13	16.75	16.55	4	22,164	0.02%
2020/12/15	4	16.18	10	16.31	16.20	-6	22,041	-0.03%
2020/12/14	8	16.67	7	16.76	16.60	1	21,951	0.00%
2020/12/11	6	16.07	42	15.85	16.00	-36	21,725	-0.17%
2020/12/10	9	17.28	2	17.20	16.65	7	21,536	0.03%
2020/12/09	8	17.23	9	17.11	17.05	-1	21,348	0.00%
2020/12/08	14	18.09	13	18.28	17.90	1	21,085	0.00%
2020/12/07	32	18.02	17	17.98	17.70	15	20,932	0.07%
2020/12/04	58	18.24	32	18.49	17.95	26	20,725	0.13%
2020/12/03	2	17.78	6	17.55	17.45	-4	19,960	-0.02%
2020/12/02	12	17.87	13	17.77	17.70	-1	19,873	-0.01%
2020/12/01	12	18.70	2	19.18	18.30	10	19,753	0.05%
2020/11/30	10	18.13	5	18.10	18.10	5	19,546	0.03%
2020/11/27	9	17.84	3	17.85	17.85	6	19,607	0.03%
2020/11/26	32	18.85	16	19.12	18.75	16	19,397	0.08%
2020/11/25	19	18.98	26	19.68	18.95	-7	19,171	-0.04%
2020/11/24	36	18.76	13	18.66	18.65	23	18,775	0.12%
2020/11/23	24	19.24	1	19.50	19.00	23	18,562	0.12%
2020/11/20	50	18.96	39	18.98	19.20	11	18,218	0.06%
2020/11/19	70	19.41	81	19.45	19.10	-11	17,425	-0.06%
2020/11/18	14	18.39	26	18.34	18.55	-12	15,774	-0.08%
2020/11/17	51	17.67	41	18.07	17.25	10	14,842	0.07%
2020/11/16	31	17.10	26	17.22	17.30	5	14,314	0.03%
2020/11/13	45	17.38	50	17.51	17.30	-5	14,107	-0.04%
2020/11/12	7	16.26	2	16.58	16.20	5	13,180	0.04%
2020/11/11	16	16.39	5	16.60	16.15	11	13,049	0.08%
2020/11/10	38	16.42	45	16.62	16.55	-7	12,829	-0.05%
2020/11/09	86	17.06	53	17.05	17.05	33	12,241	0.27%
2020/11/06	1	16.30	64	16.23	16.60	-63	10,997	-0.57%
2020/11/05	9	15.07	7	15.20	15.10	2	9,976	0.02%
2020/11/04	10	14.98	5	15.05	15.25	5	9,771	0.05%
2020/11/03	5	14.67	3	15.03	14.70	2	9,658	0.02%
2020/11/02	12	14.82	4	14.80	14.70	8	9,540	0.08%
2020/10/30	79	15.41	63	15.57	15.00	16	9,403	0.17%
2020/10/29	14	15.01	117	15.05	15.10	-103	8,786	-1.17%	大賣/鉅額交易
2020/10/28	47	15.34	52	15.52	15.50	-5	8,453	-0.06%
2020/10/27	9	14.49	3	14.60	14.45	6	7,583	0.08%
2020/10/26	52	15.16	42	15.40	14.70	10	7,463	0.13%
2020/10/23	145	14.95	83	14.79	15.05	62	7,132	0.87%	大買/
2020/10/22	132	14.43	70	14.55	14.95	62	6,473	0.96%	大買/
2020/10/21	1	13.00	3	13.22	13.60	-2	5,302	-0.04%
2020/10/20	1	12.35	1	12.40	12.40	0	4,980	0.00%
2020/10/19	5	12.52	11	12.41	12.60	-6	4,951	-0.12%
2020/10/16	2	12.38	3	12.55	12.30	-1	4,874	-0.02%
2020/10/15	9	12.74	3	12.80	12.55	6	4,772	0.13%
2020/10/14	74	12.90	74	12.55	13.00	0	4,618	0.00%
2020/10/13	6	12.11	6	12.30	12.40	0	4,163	0.00%
2020/10/12	5	11.23	10	11.42	11.30	-5	3,893	-0.13%
2020/10/08	0	0.00	1	11.15	11.20	-1	3,884	-0.03%
2020/10/07	7	11.21	2	11.23	11.25	5	3,885	0.13%
2020/10/06	3	11.13	1	11.20	11.15	2	3,893	0.05%
2020/10/05	2	10.83	2	10.98	11.00	0	3,877	0.00%
2020/09/29	1	10.70	0	0.00	10.65	1	3,801	0.03%
2020/09/25	5	10.93	8	10.95	10.70	-3	3,799	-0.08%
2020/09/24	3	10.98	3	10.97	11.05	0	3,692	0.00%
2020/09/23	6	11.55	3	11.67	11.20	3	3,630	0.08%
2020/09/22	12	12.67	8	12.61	11.75	4	3,599	0.11%
2020/09/21	0	0.00	6	12.01	12.35	-6	3,146	-0.19%
2020/09/18	2	11.45	5	11.40	11.25	-3	2,957	-0.10%
2020/09/16	4	11.13	1	11.15	11.15	3	2,913	0.10%
2020/09/15	1	11.05	1	10.95	11.00	0	2,885	0.00%
2020/09/14	1	10.80	5	10.83	10.95	-4	2,883	-0.14%
2020/09/11	6	10.85	3	10.93	10.75	3	2,872	0.10%
2020/09/09	5	11.03	4	11.04	11.00	1	2,828	0.04%
2020/09/08	2	11.08	16	11.05	11.00	-14	2,799	-0.50%
2020/09/07	5	11.35	1	11.30	11.20	4	2,771	0.14%
2020/09/03	8	11.58	7	11.51	11.40	1	2,712	0.04%
2020/09/02	13	11.51	4	11.68	11.90	9	2,642	0.34%
2020/08/31	1	10.55	2	10.65	10.70	-1	2,382	-0.04%
2020/08/28	8	10.71	9	10.67	10.55	-1	2,364	-0.04%
2020/08/27	6	10.90	10	10.89	10.80	-4	2,341	-0.17%
2020/08/26	4	11.15	2	11.13	11.05	2	2,369	0.08%
2020/08/25	38	11.58	38	11.45	11.45	0	2,334	0.00%
2020/08/24	5	11.33	3	11.33	11.30	2	2,319	0.09%
2020/08/21	5	10.97	5	11.00	10.95	0	2,260	0.00%
2020/08/20	9	11.05	4	11.03	10.75	5	2,208	0.23%
2020/08/19	15	11.83	4	11.78	11.75	11	2,095	0.52%
2020/08/18	10	10.59	7	10.62	11.10	3	1,767	0.17%
2020/08/10	0	0.00	2	9.79	9.73	-2	1,441	-0.14%
2020/08/06	0	0.00	1	9.86	9.90	-1	1,450	-0.07%
2020/08/04	1	9.82	1	9.86	9.90	0	1,465	0.00%
2020/08/03	1	9.79	5	9.78	9.71	-4	1,500	-0.27%
2020/07/31	0	0.00	1	9.73	9.69	-1	1,512	-0.07%
2020/07/30	0	0.00	11	9.78	9.78	-11	1,519	-0.72%
2020/07/29	21	10.16	12	10.06	9.80	9	1,516	0.59%
2020/07/28	13	10.04	13	9.77	10.05	0	1,425	0.00%
2020/07/27	10	9.42	1	9.80	9.37	9	1,378	0.65%
2020/07/23	0	0.00	3	9.83	9.63	-3	1,403	-0.21%
2020/07/22	0	0.00	1	9.68	9.74	-1	1,405	-0.07%
2020/07/21	3	9.62	0	0.00	9.60	3	1,399	0.21%
2020/07/15	1	10.05	0	0.00	10.00	1	1,382	0.07%
2020/07/08	1	10.20	3	10.10	10.15	-2	1,202	-0.17%
2020/07/01	0	0.00	1	9.88	10.05	-1	1,164	-0.09%
2020/06/09	0	0.00	1	10.00	10.00	-1	1,251	-0.08%
2020/06/08	1	10.05	1	9.99	10.00	0	1,259	0.00%
2020/06/05	0	0.00	1	10.20	10.10	-1	1,260	-0.08%
2020/06/03	1	10.05	2	10.10	10.15	-1	1,273	-0.08%
2020/06/02	24	10.50	22	10.54	10.10	2	1,269	0.16%
2020/05/29	4	10.11	3	10.00	9.94	1	1,190	0.08%
2020/05/28	0	0.00	0	9.55	9.55	0	1,124	0.00%
2020/05/21	1	9.93	2	10.05	9.96	-1	1,151	-0.09%
2020/05/19	1	9.92	0	0.00	9.89	1	1,147	0.09%
2020/05/18	0	0.00	2	10.00	9.92	-2	1,150	-0.17%
2020/05/15	2	9.80	1	9.77	9.70	1	1,146	0.09%
2020/05/13	2	10.13	2	10.10	10.05	0	1,137	0.00%
2020/05/12	1	9.95	1	9.99	9.92	0	1,132	0.00%
2020/05/11	4	10.19	4	10.25	10.20	0	1,159	0.00%
2020/05/08	8	10.61	7	10.62	10.40	1	1,174	0.09%
2020/05/07	0	0.00	1	10.50	10.15	-1	1,178	-0.08%
2020/05/06	3	10.10	4	10.15	10.40	-1	1,157	-0.09%
2020/05/05	2	10.23	2	10.25	10.15	0	1,146	0.00%
2020/05/04	7	10.39	4	10.34	10.10	3	1,141	0.26%
2020/04/30	2	9.97	3	10.04	10.00	-1	1,085	-0.09%
2020/04/29	1	10.10	0	0.00	10.15	1	1,061	0.09%
2020/04/23	0	0.00	2	8.79	8.80	-2	1,081	-0.18%
2020/04/22	0	0.00	1	8.62	8.60	-1	1,083	-0.09%
2020/04/21	2	8.81	0	0.00	8.59	2	1,100	0.18%
2020/04/20	1	9.06	0	0.00	9.14	1	1,095	0.09%
2020/04/14	0	0.00	5	8.72	8.74	-5	1,139	-0.44%
2020/04/13	5	8.56	5	8.67	8.56	0	1,181	0.00%
2020/04/10	11	8.70	6	8.69	8.66	5	1,187	0.42%
2020/04/09	9	8.68	12	8.84	8.58	-3	1,224	-0.24%
2020/04/08	3	8.36	0	0.00	8.40	3	1,281	0.23%
2020/04/06	0	0.00	5	8.08	8.07	-5	1,307	-0.38%
2020/03/31	5	7.93	0	0.00	7.90	5	1,323	0.38%
2020/03/24	0	0.00	20	7.00	6.99	-20	1,413	-1.42%
2020/03/13	0	0.00	2	7.92	8.12	-2	1,275	-0.16%
2020/03/10	0	0.00	1	9.55	9.57	-1	1,241	-0.08%
2020/02/26	0	0.00	0	10.40	10.40	0	1,345	0.00%
2020/02/21	1	10.80	1	10.75	10.75	0	1,378	0.00%
2020/02/20	2	10.83	2	10.75	10.90	0	1,403	0.00%
2020/02/18	0	0.00	1	10.90	10.70	-1	1,552	-0.06%
2020/02/17	2	10.73	4	10.83	10.80	-2	1,552	-0.13%
2020/02/14	3	11.05	1	11.00	10.85	2	1,550	0.13%
2020/02/13	1	10.85	12	10.85	10.85	-11	1,556	-0.71%
2020/02/12	1	10.95	21	11.10	11.00	-20	1,559	-1.28%
2020/02/11	11	10.95	30	11.03	10.75	-19	1,519	-1.25%
2020/02/10	11	10.94	12	11.10	10.90	-1	1,491	-0.07%
2020/02/07	1	10.60	0	0.00	10.60	1	1,417	0.07%
2020/02/06	2	10.63	4	10.63	10.80	-2	1,417	-0.14%
2020/02/05	1	10.45	1	10.50	10.40	0	1,424	0.00%
2020/02/04	1	10.35	1	10.50	10.50	0	1,422	0.00%
2020/02/03	3	9.94	3	9.98	10.10	0	1,455	0.00%
2020/01/31	1	10.70	12	10.74	10.65	-11	1,454	-0.76%
2020/01/30	13	10.94	4	10.88	10.80	9	1,658	0.54%
2020/01/20	1	11.85	15	11.87	12.00	-14	1,710	-0.82%
2020/01/17	2	11.95	7	12.06	11.90	-5	1,703	-0.29%
2020/01/16	1	11.85	6	11.93	11.85	-5	1,678	-0.30%
2020/01/15	1	12.00	18	12.05	11.90	-17	1,680	-1.01%
2020/01/14	1	11.85	1	11.85	11.80	0	1,662	0.00%
2020/01/10	1	11.65	1	11.60	11.65	0	1,695	0.00%
2020/01/09	13	11.65	14	11.67	11.70	-1	1,690	-0.06%
2020/01/08	2	12.25	2	12.10	11.75	0	1,704	0.00%
2020/01/07	8	12.10	4	12.19	12.00	4	1,673	0.24%
2020/01/06	6	12.06	1	11.95	11.95	5	1,645	0.30%
2020/01/03	13	12.52	6	12.31	12.20	7	1,645	0.43%
2020/01/02	18	12.54	18	12.57	12.50	0	1,611	0.00%
2019/12/31	1	12.15	1	12.10	12.10	0	1,544	0.00%
2019/12/30	0	0.00	3	12.18	12.20	-3	1,538	-0.19%
2019/12/26	1	11.90	1	11.85	12.00	0	1,526	0.00%
2019/12/25	0	0.00	2	11.80	11.85	-2	1,525	-0.13%
2019/12/24	1	11.75	0	0.00	11.75	1	1,545	0.06%
2019/12/23	4	11.91	4	11.88	11.75	0	1,545	0.00%
2019/12/20	2	12.15	1	12.10	12.20	1	1,525	0.07%
2019/12/19	1	11.95	1	11.90	11.95	0	1,498	0.00%
2019/12/17	3	11.57	3	11.58	11.70	0	1,448	0.00%
2019/12/16	1	11.25	5	11.39	11.35	-4	1,473	-0.27%
2019/12/13	1	11.35	1	11.35	11.30	0	1,467	0.00%
2019/12/11	1	11.70	1	11.60	11.65	0	1,468	0.00%
2019/12/10	1	11.40	1	11.40	11.45	0	1,510	0.00%
2019/12/09	1	11.50	1	11.50	11.45	0	1,508	0.00%
2019/12/05	1	11.80	1	11.95	11.80	0	1,512	0.00%
2019/12/04	1	11.65	3	11.73	11.75	-2	1,499	-0.13%
2019/12/03	5	11.41	6	11.53	11.60	-1	1,493	-0.07%
2019/12/02	0	0.00	1	11.15	11.30	-1	1,511	-0.07%
2019/11/26	1	11.50	0	0.00	11.50	1	1,520	0.07%
2019/11/25	1	11.55	1	11.55	11.45	0	1,507	0.00%
2019/11/19	2	10.98	2	11.00	11.05	0	1,491	0.00%
2019/11/18	19	11.24	18	11.33	11.15	1	1,473	0.07%
2019/11/14	0	0.00	5	10.40	10.40	-5	1,367	-0.37%
2019/11/04	1	11.00	1	11.05	10.90	0	1,921	0.00%
2019/11/01	4	11.19	4	11.16	11.15	0	1,966	0.00%
2019/10/31	8	11.29	8	11.33	11.30	0	2,049	0.00%
2019/10/30	3	11.33	13	11.43	11.45	-10	2,045	-0.49%
2019/10/29	33	11.91	16	11.82	11.55	17	2,050	0.83%
2019/10/28	0	0.00	5	11.90	11.90	-5	1,876	-0.27%
2019/10/24	0	0.00	6	10.85	10.85	-6	1,818	-0.33%
2019/10/03	0	0.00	1	10.80	10.80	-1	2,860	-0.03%
2019/09/27	1	11.10	0	0.00	10.55	1	3,095	0.03%
2019/09/26	1	11.15	2	11.15	11.10	-1	3,158	-0.03%
2019/09/25	2	11.18	10	11.20	11.15	-8	3,260	-0.25%
2019/09/24	0	0.00	5	11.40	11.40	-5	3,392	-0.15%
2019/09/19	2	11.40	5	11.32	11.45	-3	4,592	-0.07%
2019/09/18	0	0.00	1	11.20	11.30	-1	4,891	-0.02%
2019/09/17	1	11.25	0	0.00	11.30	1	5,120	0.02%
2019/09/16	1	11.45	0	0.00	11.40	1	5,180	0.02%
2019/09/12	0	0.00	1	11.40	11.35	-1	5,199	-0.02%
2019/09/09	1	11.15	1	11.15	11.15	0	5,286	0.00%
2019/09/02	1	11.15	1	11.15	11.25	0	5,238	0.00%
2019/08/30	2	11.13	2	11.10	11.10	0	5,244	0.00%
2019/08/29	4	11.29	1	11.20	11.15	3	5,241	0.06%
2019/08/28	0	0.00	1	11.40	11.35	-1	5,263	-0.02%
2019/08/27	3	11.43	1	11.40	11.35	2	5,327	0.04%
2019/08/26	3	11.58	7	11.24	11.65	-4	5,330	-0.08%
2019/08/21	2	11.53	0	0.00	11.55	2	5,884	0.03%
2019/08/20	3	11.70	3	11.65	11.50	0	5,944	0.00%
2019/08/16	2	11.35	2	11.40	11.40	0	5,906	0.00%
2019/08/15	1	11.35	1	11.40	11.35	0	5,894	0.00%
2019/08/14	0	0.00	17	11.87	11.65	-17	5,880	-0.29%
2019/08/13	1	12.00	0	0.00	12.00	1	5,841	0.02%
2019/08/12	71	12.11	9	12.16	12.10	62	5,832	1.06%
2019/08/08	9	12.56	3	12.45	12.40	6	5,792	0.10%
2019/08/07	93	12.23	5	12.25	12.30	88	5,742	1.53%
2019/08/06	17	12.52	154	12.58	12.25	-137	5,674	-2.41%	大賣/鉅額交易
2019/08/05	6	12.02	5	12.09	12.15	1	5,412	0.02%
2019/08/02	23	12.24	22	12.01	11.70	1	5,353	0.02%
2019/08/01	1	11.85	1	11.95	11.75	0	5,270	0.00%
2019/07/30	0	0.00	30	11.55	11.50	-30	5,202	-0.58%
2019/07/29	2	11.98	1	12.00	11.90	1	5,169	0.02%
2019/07/26	1	12.10	0	0.00	12.05	1	5,157	0.02%
2019/07/25	0	0.00	1	12.40	12.20	-1	5,143	-0.02%
2019/07/24	1	11.90	1	12.00	12.05	0	5,046	0.00%
2019/07/22	2	12.05	6	12.08	12.05	-4	4,982	-0.08%
2019/07/19	15	12.47	5	12.48	12.05	10	4,969	0.20%
2019/07/17	4	11.99	4	11.98	12.05	0	4,864	0.00%
2019/07/16	2	12.38	6	12.30	12.20	-4	4,855	-0.08%
2019/07/15	14	11.98	18	12.03	12.10	-4	4,826	-0.08%
2019/07/12	12	12.76	16	12.53	12.40	-4	4,734	-0.08%
2019/07/11	29	13.32	17	13.15	13.10	12	4,624	0.26%
2019/07/10	20	13.15	20	13.08	13.75	0	4,472	0.00%
2019/07/09	1	12.60	2	12.65	12.50	-1	4,137	-0.02%
2019/07/08	4	12.69	5	12.77	12.45	-1	4,097	-0.02%
2019/07/05	12	12.48	9	12.51	12.45	3	4,038	0.07%
2019/07/04	5	12.98	6	12.93	12.90	-1	4,030	-0.02%
2019/07/03	2	13.03	6	13.06	12.80	-4	3,992	-0.10%
2019/07/02	31	13.08	22	12.95	12.80	9	4,026	0.22%
2019/07/01	21	13.04	21	12.85	13.05	0	4,113	0.00%
2019/06/28	13	12.72	4	12.80	13.00	9	4,020	0.22%
2019/06/27	41	13.00	39	12.94	13.00	2	3,877	0.05%
2019/06/26	34	11.86	27	12.06	12.65	7	3,282	0.21%
2019/06/25	47	11.80	42	11.63	11.50	5	2,854	0.18%
2019/06/24	43	11.46	38	11.59	11.75	5	2,509	0.20%
2019/06/21	5	11.06	7	11.01	10.70	-2	2,293	-0.09%
2019/06/20	3	10.83	23	10.76	10.90	-20	2,237	-0.89%
2019/06/19	1	10.65	1	10.65	10.70	0	2,220	0.00%
2019/06/18	33	10.76	14	10.81	10.70	19	2,213	0.86%
2019/06/17	9	10.58	11	10.55	10.45	-2	2,136	-0.09%
2019/06/14	1	10.05	0	0.00	10.10	1	2,227	0.04%
2019/06/13	20	10.14	17	10.16	10.05	3	2,234	0.13%
2019/06/12	1	9.99	4	10.05	9.98	-3	2,224	-0.13%
2019/06/11	2	10.10	2	10.10	10.10	0	2,232	0.00%
2019/06/10	1	10.10	4	10.09	10.10	-3	2,229	-0.13%
2019/06/06	9	10.27	7	10.18	10.15	2	2,238	0.09%
2019/06/05	6	10.52	5	10.58	10.45	1	2,225	0.04%
2019/06/04	11	10.59	19	10.48	10.35	-8	2,212	-0.36%
2019/06/03	13	11.32	5	11.11	10.95	8	2,179	0.37%
2019/05/31	4	10.94	3	11.00	11.05	1	2,114	0.05%
2019/05/30	2	11.10	2	11.15	10.95	0	2,092	0.00%
2019/05/29	17	11.31	33	11.26	11.15	-16	2,020	-0.79%
2019/05/28	19	11.02	7	11.11	11.40	12	1,689	0.71%
2019/05/27	10	10.43	0	0.00	10.40	10	1,478	0.68%
2019/05/13	3	10.00	3	10.05	9.70	0	1,510	0.00%
2019/05/07	0	0.00	1	9.90	9.90	-1	1,484	-0.07%
2019/05/06	8	9.98	8	10.03	9.85	0	1,486	0.00%
2019/05/03	1	9.95	1	9.87	9.97	0	1,490	0.00%
2019/05/02	0	0.00	2	9.76	9.74	-2	1,484	-0.13%
2019/04/30	2	9.64	0	0.00	9.64	2	1,484	0.13%
2019/04/29	1	9.58	0	0.00	9.60	1	1,483	0.07%
2019/04/12	1	10.60	1	10.55	10.50	0	1,437	0.00%
2019/04/11	0	0.00	1	10.60	10.50	-1	1,434	-0.07%
2019/04/10	4	10.63	3	10.52	10.55	1	1,397	0.07%
2019/04/09	4	11.33	15	11.36	11.30	-11	1,314	-0.84%
2019/04/08	11	11.70	0	0.00	11.50	11	1,295	0.85%
2019/04/03	5	11.65	9	11.67	11.40	-4	1,213	-0.33%
2019/04/02	3	10.68	1	11.00	10.75	2	1,077	0.19%
2019/03/29	1	10.80	0	0.00	10.90	1	1,213	0.08%
2019/03/26	0	0.00	1	10.55	10.50	-1	1,285	-0.08%
2019/03/25	0	0.00	4	10.35	10.30	-4	1,300	-0.31%
2019/03/21	4	10.58	0	0.00	10.40	4	1,275	0.31%
2019/03/20	0	0.00	4	10.70	10.50	-4	1,264	-0.32%
2019/03/19	9	10.73	5	10.91	10.60	4	1,246	0.32%
2019/03/18	0	0.00	2	10.60	10.55	-2	1,117	-0.18%
2019/03/15	2	10.40	0	0.00	10.40	2	1,104	0.18%
2019/03/14	0	0.00	1	10.65	10.45	-1	1,093	-0.09%
2019/03/12	1	10.25	0	0.00	10.30	1	1,080	0.09%
2019/03/11	0	0.00	1	10.10	10.10	-1	1,072	-0.09%
2019/03/08	1	9.94	1	9.96	10.00	0	1,083	0.00%
2019/03/05	1	10.35	0	0.00	10.35	1	1,104	0.09%
2019/02/25	6	10.39	6	10.47	10.65	0	1,101	0.00%
2019/02/20	1	10.15	0	0.00	10.20	1	1,061	0.09%
2019/02/19	0	0.00	1	10.60	10.20	-1	1,086	-0.09%
2019/02/18	11	10.25	11	10.31	10.35	0	1,064	0.00%
2019/02/14	9	10.20	9	9.95	9.93	0	1,030	0.00%
2019/02/13	5	9.94	4	10.28	10.00	1	1,015	0.10%
2019/02/12	0	0.00	1	9.70	9.73	-1	979	-0.10%
2019/01/29	1	9.53	0	0.00	9.48	1	1,009	0.10%
2019/01/22	0	0.00	1	9.44	9.48	-1	1,089	-0.09%
2019/01/17	1	9.52	1	9.59	9.41	0	1,116	0.00%
2019/01/16	0	0.00	1	9.42	9.40	-1	1,117	-0.09%
2019/01/15	1	9.26	1	9.27	9.25	0	1,105	0.00%
2019/01/10	1	9.43	1	9.65	9.41	0	1,114	0.00%
2019/01/03	0	0.00	2	9.62	9.51	-2	1,187	-0.17%
2018/12/27	1	9.83	1	9.76	9.77	0	1,247	0.00%
2018/12/26	2	9.93	0	0.00	9.75	2	1,241	0.16%
2018/12/24	1	10.70	1	10.70	10.60	0	1,155	0.00%
2018/12/22	1	10.40	0	0.00	10.35	1	1,047	0.10%
2018/12/21	19	9.86	22	10.00	10.45	-3	1,001	-0.30%
2018/12/18	9	9.74	6	9.74	9.83	3	912	0.33%
2018/11/28	0	0.00	3	9.75	9.70	-3	1,137	-0.26%
2018/11/23	1	9.50	0	0.00	9.32	1	1,402	0.07%
2018/11/22	3	9.66	0	0.00	9.60	3	1,577	0.19%
2018/11/01	1	9.84	1	10.05	10.35	0	1,749	0.00%
2018/10/25	0	0.00	2	9.40	9.24	-2	1,842	-0.11%
2018/10/16	1	10.20	0	0.00	10.35	1	2,609	0.04%
2018/10/12	6	9.19	0	0.00	9.91	6	2,664	0.23%
2018/10/11	1	10.00	10	9.99	9.99	-9	2,776	-0.32%
2018/10/08	1	11.20	0	0.00	11.20	1	2,883	0.03%
2018/10/05	5	11.40	40	12.04	11.40	-35	2,890	-1.21%
2018/09/26	2	12.70	0	0.00	12.65	2	3,499	0.06%
2018/09/17	0	0.00	16	12.70	12.70	-16	3,637	-0.44%
2018/09/14	16	12.90	0	0.00	12.80	16	3,671	0.44%
2018/09/13	2	12.53	0	0.00	12.45	2	3,700	0.05%
2018/09/11	5	12.40	0	0.00	12.65	5	3,752	0.13%
2018/09/10	0	0.00	1	12.30	12.35	-1	3,756	-0.03%
2018/09/07	1	13.10	18	13.65	13.15	-17	3,808	-0.45%
2018/09/06	0	0.00	2	13.80	13.95	-2	3,792	-0.05%
2018/09/05	24	14.66	3	14.62	14.20	21	3,800	0.55%
2018/09/04	1	14.15	0	0.00	14.15	1	3,764	0.03%
2018/09/03	0	0.00	19	14.26	14.30	-19	3,806	-0.50%
2018/08/31	16	14.15	2	14.50	14.00	14	3,770	0.37%
2018/08/30	16	13.98	15	14.02	13.85	1	3,686	0.03%
2018/08/29	6	14.40	3	13.80	14.40	3	3,660	0.08%
2018/08/27	0	0.00	2	12.93	13.10	-2	3,589	-0.06%
2018/08/22	1	13.35	0	0.00	13.35	1	3,818	0.03%
2018/08/21	8	13.30	1	13.30	13.30	7	3,860	0.18%
2018/08/16	4	14.60	6	14.12	14.50	-2	3,926	-0.05%
2018/08/13	4	14.33	22	14.22	14.35	-18	4,102	-0.44%
2018/08/10	1	15.60	0	0.00	15.65	1	4,071	0.02%
2018/08/09	10	15.50	10	15.50	15.65	0	4,101	0.00%
2018/08/08	13	15.65	0	0.00	15.85	13	4,171	0.31%
2018/08/07	3	15.50	0	0.00	15.45	3	4,245	0.07%
2018/08/03	1	15.65	0	0.00	15.80	1	4,451	0.02%
2018/08/01	12	16.27	12	16.20	16.20	0	4,757	0.00%
2018/07/31	30	16.77	21	16.61	16.50	9	4,782	0.19%
2018/07/30	1	16.90	3	16.85	16.70	-2	4,844	-0.04%
2018/07/27	7	16.73	10	16.92	17.10	-3	4,977	-0.06%
2018/07/26	19	16.92	10	16.65	16.65	9	4,929	0.18%
2018/07/25	4	16.39	7	16.76	17.05	-3	4,817	-0.06%
2018/07/20	0	0.00	10	15.40	15.20	-10	4,913	-0.20%
2018/07/18	14	15.89	6	15.85	15.95	8	5,213	0.15%
2018/07/17	0	0.00	2	15.55	15.60	-2	5,226	-0.04%
2018/07/13	6	14.75	7	14.73	14.75	-1	5,424	-0.02%
2018/07/11	0	0.00	10	14.45	14.50	-10	5,594	-0.18%
2018/07/09	0	0.00	1	15.45	14.80	-1	6,051	-0.02%
2018/07/06	0	0.00	2	15.45	15.25	-2	6,270	-0.03%
2018/07/05	24	15.44	21	15.90	15.75	3	6,463	0.05%
2018/07/02	2	14.50	0	0.00	14.45	2	6,876	0.03%
2018/06/29	0	0.00	9	14.60	14.65	-9	7,726	-0.12%
2018/06/27	0	0.00	10	15.25	15.15	-10	8,423	-0.12%
2018/06/26	0	0.00	52	14.67	15.50	-52	8,627	-0.60%
2018/06/25	1	14.90	20	14.55	14.40	-19	8,774	-0.22%
2018/06/12	8	17.34	1	17.10	16.85	7	12,583	0.06%
2018/06/11	3	17.30	0	0.00	17.35	3	12,666	0.02%
2018/06/08	0	0.00	2	18.10	18.00	-2	12,745	-0.02%
2018/06/07	0	0.00	8	18.05	18.05	-8	13,005	-0.06%
2018/06/06	7	18.36	4	18.10	18.05	3	13,307	0.02%
2018/06/05	10	18.10	0	0.00	18.20	10	13,595	0.07%
2018/06/04	0	0.00	3	17.80	17.75	-3	14,064	-0.02%
2018/06/01	16	17.66	12	17.80	17.70	4	14,577	0.03%
2018/05/31	3	18.10	0	0.00	17.70	3	15,099	0.02%
2018/05/30	5	17.49	9	17.63	18.00	-4	15,866	-0.03%
2018/05/29	2	17.80	11	17.31	17.20	-9	16,729	-0.05%
2018/05/28	10	17.87	0	0.00	17.70	10	17,252	0.06%
2018/05/25	0	0.00	10	18.30	18.05	-10	18,008	-0.06%
2018/05/24	10	18.20	0	0.00	18.20	10	18,899	0.05%
2018/05/23	2	18.10	0	0.00	18.25	2	19,473	0.01%
2018/05/22	2	19.45	4	19.46	19.05	-2	19,658	-0.01%
2018/05/21	39	19.08	19	19.17	19.00	20	19,665	0.10%
2018/05/18	10	18.80	0	0.00	18.50	10	19,652	0.05%
2018/05/17	11	18.65	20	18.93	18.65	-9	19,691	-0.05%
2018/05/16	44	19.09	4	19.13	18.90	40	19,711	0.20%
2018/05/15	28	18.81	6	19.05	18.55	22	19,715	0.11%
2018/05/14	0	0.00	11	18.41	18.30	-11	19,746	-0.06%
2018/05/11	6	19.25	2	19.20	19.00	4	19,723	0.02%
2018/05/10	13	20.12	13	20.48	20.10	0	19,658	0.00%
2018/05/09	4	20.83	0	0.00	20.20	4	19,617	0.02%
2018/05/07	0	0.00	15	19.73	19.70	-15	19,730	-0.08%
2018/05/04	15	20.42	13	20.22	20.20	2	20,048	0.01%
2018/05/03	10	19.37	0	0.00	19.50	10	20,050	0.05%
2018/05/02	1	20.30	8	19.96	19.50	-7	20,180	-0.03%
2018/04/30	40	20.74	0	0.00	20.25	40	20,813	0.19%
2018/04/27	16	19.45	17	19.71	20.50	-1	21,028	0.00%
2018/04/26	1	19.25	2	19.10	18.65	-1	21,311	0.00%
2018/04/25	13	19.52	9	19.91	20.20	4	21,444	0.02%
2018/04/24	3	20.10	3	20.28	19.70	0	21,421	0.00%
2018/04/23	5	22.40	6	22.40	21.75	-1	21,234	0.00%
2018/04/20	3	21.97	1	22.15	21.90	2	21,144	0.01%
2018/04/19	24	22.73	23	23.11	22.80	1	21,078	0.00%
2018/04/18	9	22.11	3	22.38	22.15	6	21,106	0.03%
2018/04/17	1	21.50	7	21.79	21.00	-6	21,294	-0.03%
2018/04/16	4	22.33	6	22.76	22.10	-2	21,233	-0.01%
2018/04/13	93	23.08	90	23.89	23.15	3	21,163	0.01%
2018/04/12	48	23.14	49	23.76	23.10	-1	20,778	0.00%
2018/04/11	2	23.03	0	0.00	22.95	2	20,546	0.01%
2018/04/10	2	23.85	9	23.29	23.00	-7	20,305	-0.03%
2018/04/09	20	24.75	3	24.65	24.20	17	20,075	0.08%
2018/04/03	9	24.04	8	24.34	24.80	1	19,766	0.01%
2018/04/02	29	24.98	46	24.99	24.20	-17	19,384	-0.09%
2018/03/31	15	23.07	9	23.28	23.90	6	18,544	0.03%
2018/03/30	6	22.78	7	22.46	22.20	-1	18,169	-0.01%
2018/03/29	5	23.87	10	23.71	23.45	-5	17,840	-0.03%
2018/03/28	0	0.00	4	23.60	23.60	-4	17,599	-0.02%
2018/03/26	24	23.59	9	23.44	23.20	15	17,178	0.09%
2018/03/23	29	23.40	42	23.93	24.30	-13	16,765	-0.08%
2018/03/22	15	24.37	3	23.42	23.20	12	16,108	0.07%
2018/03/21	54	26.42	29.5	26.36	25.45	24.5	15,576	0.16%
2018/03/20	97	25.38	60	24.81	25.75	37	14,514	0.25%
2018/03/19	13	22.68	5	23.21	23.45	8	13,762	0.06%
2018/03/16	1	21.35	3	21.55	21.35	-2	13,532	-0.01%
2018/03/15	0	0.00	4	21.65	21.60	-4	13,522	-0.03%
2018/03/14	1	22.50	4	22.91	22.50	-3	13,429	-0.02%
2018/03/13	31.5	23.11	3	22.83	23.10	28.5	13,352	0.21%
2018/03/12	22	21.91	5	21.21	22.05	17	13,259	0.13%
2018/03/09	4	23.95	20	23.40	22.95	-16	13,083	-0.12%
2018/03/08	16	28.14	6	26.77	25.45	10	12,833	0.08%
2018/03/07	8	27.98	12	27.67	28.25	-4	12,386	-0.03%
2018/03/06	25	24.55	31	24.74	25.70	-6	12,016	-0.05%
2018/03/05	29	23.13	42	23.20	23.40	-13	11,526	-0.11%
2018/03/02	26	19.91	34	19.88	21.30	-8	10,741	-0.07%
2018/03/01	26	19.42	12	19.30	19.40	14	9,776	0.14%
2018/02/27	32	19.76	11	19.73	19.85	21	9,232	0.23%
2018/02/26	40	20.21	139	20.09	20.40	-99	8,440	-1.17%	大賣/
2018/02/23	6	18.38	14	18.54	18.55	-8	7,520	-0.11%
2018/02/22	0	0.00	11	17.27	16.90	-11	6,916	-0.16%
2018/02/21	10	16.10	3	15.60	16.10	7	6,658	0.11%
2018/02/12	5	14.75	0	0.00	14.65	5	6,559	0.08%
2018/02/09	9	14.31	0	0.00	14.30	9	6,480	0.14%
2018/02/08	0	0.00	8	15.03	14.95	-8	6,398	-0.13%
2018/02/07	5	15.69	1	15.35	15.30	4	6,356	0.06%
2018/02/06	0	0.00	9	16.31	15.35	-9	6,289	-0.14%
2018/02/05	12	16.68	0	0.00	17.05	12	6,203	0.19%
2018/02/02	0	0.00	13	17.42	17.30	-13	6,130	-0.21%
2018/02/01	10	18.06	4	18.10	17.75	6	6,086	0.10%
2018/01/31	32	17.13	12	17.78	18.00	20	5,977	0.33%
2018/01/30	25	17.81	22	17.58	17.40	3	5,781	0.05%
2018/01/29	62	18.44	60	18.67	18.50	2	5,603	0.04%
2018/01/26	20	17.80	23	18.07	17.60	-3	5,201	-0.06%
2018/01/25	12	17.41	7	17.52	17.65	5	5,043	0.10%
2018/01/24	78	17.66	24	17.99	17.65	54	4,932	1.09%
2018/01/23	23	17.38	9	17.30	17.20	14	4,276	0.33%
2018/01/22	53	16.56	46	16.78	17.35	7	3,898	0.18%
2018/01/19	21	15.30	66	15.77	15.80	-45	3,421	-1.32%
2018/01/18	17	15.08	12	15.06	14.90	5	3,179	0.16%
2018/01/16	0	0.00	6	14.63	14.40	-6	3,069	-0.20%
2018/01/15	15	14.55	18	14.71	14.45	-3	3,015	-0.10%
2018/01/12	64	15.42	8	15.00	15.00	56	2,958	1.89%
2018/01/11	14	14.53	60	15.30	15.45	-46	2,714	-1.69%
2018/01/10	0	0.00	3	14.02	14.05	-3	2,417	-0.12%
2018/01/09	30	13.90	30	14.10	14.00	0	2,521	0.00%
2018/01/08	5	13.85	0	0.00	13.65	5	2,502	0.20%
2018/01/03	2	13.35	0	0.00	13.30	2	2,519	0.08%