凌巨 (8105)-臺銀-民權券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
13.05
漲跌
▲0.20
漲幅
+1.56%
成交量
1,460張
產業
上市光電類股
218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

凌巨 (8105)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/24	3	12.80	0	0.00	12.85	3	3,735	0.08%
2024/04/23	0	0.00	30	12.82	12.80	-30	3,757	-0.80%
2024/04/22	0	0.00	10	12.50	12.60	-10	3,758	-0.27%
2024/04/16	10	12.80	0	0.00	12.80	10	3,807	0.26%
2024/04/15	0	0.00	1	13.20	13.20	-1	3,808	-0.03%
2024/04/12	1	13.35	0	0.00	13.35	1	3,828	0.03%
2024/04/11	10	13.40	12	13.48	13.35	-2	3,909	-0.05%
2024/04/10	20	13.90	0	0.00	13.80	20	3,872	0.52%
2024/04/09	6	13.90	0	0.00	13.90	6	3,867	0.16%
2024/04/01	1	13.95	1	14.05	14.05	0	3,906	0.00%
2024/03/28	34	14.00	11	14.04	14.00	23	3,907	0.59%
2024/03/27	0	0.00	3	14.13	14.00	-3	3,921	-0.08%
2024/03/26	5	14.10	1	14.25	14.10	4	3,894	0.10%
2024/03/25	0	0.00	1	14.45	14.40	-1	3,868	-0.03%
2024/03/22	1	14.65	0	0.00	14.55	1	3,853	0.03%
2024/03/21	1	14.55	15	14.67	14.50	-14	3,840	-0.36%
2024/03/20	21	14.30	21	14.25	14.15	0	3,761	0.00%
2024/03/18	4	13.75	10	13.70	13.75	-6	3,707	-0.16%
2024/03/15	7	14.10	10	14.45	14.00	-3	3,661	-0.08%
2024/03/14	10	14.73	7	14.74	14.80	3	3,555	0.08%
2024/03/12	11	14.58	0	0.00	14.55	11	3,342	0.33%
2024/03/11	11	14.50	12	14.82	14.65	-1	3,311	-0.03%
2024/03/08	10	14.85	0	0.00	14.35	10	3,133	0.32%
2024/03/07	13	14.79	0	0.00	14.55	13	2,922	0.44%
2024/03/06	4	14.58	0	0.00	14.45	4	2,822	0.14%
2024/03/05	5	14.35	2	14.33	14.35	3	2,770	0.11%
2024/03/01	2	14.45	15	15.01	14.80	-13	2,665	-0.49%
2024/02/29	3	13.95	15	13.95	13.95	-12	2,380	-0.50%
2024/02/27	1	14.20	0.1	13.85	14.00	0.9	2,364	0.04%
2024/02/26	1	14.25	0	0.00	14.20	1	2,332	0.04%
2024/02/23	0	0.00	7	14.39	14.25	-7	2,295	-0.30%
2024/02/22	15.1	14.77	0	0.00	14.85	15.1	2,197	0.69%
2024/02/19	15	14.20	20	14.25	14.05	-5	1,831	-0.27%
2024/02/16	1	13.40	0	0.00	13.60	1	1,753	0.06%
2024/02/15	0	0.00	20	13.26	13.15	-20	1,732	-1.15%
2024/02/05	10	13.15	4	13.10	13.20	6	1,718	0.35%
2024/02/01	0	0.00	1	13.60	13.50	-1	1,700	-0.06%
2024/01/30	1	13.70	3	13.65	13.60	-2	1,661	-0.12%
2024/01/26	8	13.96	0	0.00	13.85	8	1,618	0.49%
2024/01/25	5	14.15	1	14.15	14.00	4	1,560	0.26%
2024/01/24	36	14.18	21	14.35	14.35	15	1,369	1.10%
2024/01/23	0	0.00	1	13.20	13.60	-1	1,161	-0.09%
2024/01/18	0	0.00	6	12.96	12.85	-6	1,031	-0.58%
2024/01/12	0	0.00	30	13.14	13.00	-30	973	-3.08%
2024/01/11	10	13.15	0	0.00	13.50	10	946	1.06%
2024/01/10	2	13.03	0	0.00	13.00	2	927	0.22%
2024/01/09	32	13.33	10	13.40	13.20	22	911	2.41%
2024/01/08	1	13.70	1	13.85	13.50	0	893	0.00%
2024/01/05	0	0.00	1	13.50	13.60	-1	872	-0.11%
2024/01/03	1	13.25	0	0.00	13.25	1	802	0.12%
2024/01/02	1	13.55	1	13.55	13.45	0	793	0.00%
2023/12/29	0	0.00	1	13.55	13.45	-1	787	-0.13%
2023/12/28	3	13.47	0	0.00	13.45	3	789	0.38%
2023/12/27	0	0.00	1	13.55	13.60	-1	775	-0.13%
2023/12/26	0	0.00	8	13.38	13.35	-8	729	-1.10%
2023/12/25	10	13.15	1	13.35	13.10	9	723	1.24%
2023/12/22	0	0.00	1	13.30	13.15	-1	722	-0.14%
2023/12/20	1	13.20	1	13.30	13.15	0	700	0.00%
2023/12/19	1	12.90	0	0.00	12.90	1	695	0.14%
2023/12/18	2	13.05	0	0.00	13.05	2	703	0.28%
2023/12/15	0	0.00	3	13.25	13.20	-3	701	-0.43%
2023/12/14	0	0.00	2	13.15	13.15	-2	698	-0.29%
2023/12/13	0	0.00	4	13.13	13.15	-4	689	-0.58%
2023/12/12	0	0.00	2	13.03	12.95	-2	691	-0.29%
2023/12/11	1	12.95	1	13.10	12.95	0	698	0.00%
2023/12/07	0	0.00	1	13.15	13.00	-1	691	-0.14%
2023/12/06	3	13.03	2	13.30	13.05	1	710	0.14%
2023/12/04	0	0.00	1	13.45	13.30	-1	700	-0.14%
2023/12/01	0	0.00	1	13.20	13.20	-1	699	-0.14%
2023/11/30	0	0.00	2	13.13	13.05	-2	695	-0.29%
2023/11/29	0	0.00	1	13.10	13.10	-1	697	-0.14%
2023/11/28	0	0.00	1	13.05	13.00	-1	702	-0.14%
2023/11/22	0	0.00	3	12.90	12.95	-3	731	-0.41%
2023/11/21	0	0.00	2	13.00	12.90	-2	732	-0.27%
2023/11/20	0	0.00	2	12.88	12.90	-2	731	-0.27%
2023/11/17	0	0.00	2	12.83	12.70	-2	734	-0.27%
2023/11/16	0	0.00	1	12.75	12.70	-1	742	-0.13%
2023/11/15	2	12.70	0	0.00	12.70	2	746	0.27%
2023/11/10	0	0.00	1	12.60	12.65	-1	767	-0.13%
2023/11/09	0	0.00	1	12.50	12.55	-1	775	-0.13%
2023/11/06	1	12.65	0	0.00	12.60	1	868	0.12%
2023/10/26	1	12.35	0	0.00	12.30	1	1,112	0.09%
2023/10/24	5	12.40	0	0.00	12.40	5	1,308	0.38%
2023/10/23	0	0.00	2	12.20	12.25	-2	1,351	-0.15%
2023/10/20	2	12.10	0	0.00	12.00	2	1,372	0.15%
2023/10/16	0	0.00	3	12.55	12.50	-3	1,688	-0.18%
2023/10/05	1	13.15	0	0.00	13.10	1	2,177	0.05%
2023/09/11	0	0.00	25	13.25	13.15	-25	3,500	-0.71%
2023/09/07	0	0.00	10	13.69	13.55	-10	3,533	-0.28%
2023/09/06	0	0.00	14	13.79	13.75	-14	3,553	-0.39%
2023/09/05	0	0.00	0.1	14.05	13.90	-0.1	3,576	0.00%
2023/09/04	0	0.00	0.1	14.00	13.90	-0.1	3,610	0.00%
2023/08/28	0	0.00	0.1	13.65	13.45	-0.1	4,160	0.00%
2023/08/25	0	0.00	0.4	13.55	13.65	-0.4	4,153	-0.01%
2023/08/24	1	13.85	0	0.00	13.75	1	4,150	0.02%
2023/08/23	0	0.00	0.1	13.95	13.80	-0.1	4,148	0.00%
2023/08/14	1	13.75	1	13.80	13.75	0	4,162	0.00%
2023/08/11	1	14.40	0	0.00	14.05	1	4,173	0.02%
2023/08/10	1	14.75	0	0.00	14.35	1	4,293	0.02%
2023/08/09	3	15.20	0	0.00	15.05	3	4,248	0.07%
2023/08/07	3	15.43	0	0.00	15.55	3	4,263	0.07%
2023/08/04	5.3	15.57	0	0.00	15.75	5.3	4,254	0.12%
2023/08/02	2	16.20	0	0.00	15.85	2	4,260	0.05%
2023/08/01	6	16.43	3	16.60	16.30	3	4,238	0.07%
2023/07/31	28	16.28	0	0.00	16.25	28	4,217	0.66%
2023/07/28	20	16.34	0	0.00	16.10	20	4,160	0.48%
2023/07/27	0.5	16.20	0	0.00	16.10	0.5	4,121	0.01%
2023/07/21	0	0.00	20	15.95	15.90	-20	3,937	-0.51%
2023/07/20	0	0.00	16	16.55	16.30	-16	3,951	-0.40%
2023/07/19	10	16.35	1	16.50	16.45	9	3,900	0.23%
2023/07/18	3	16.13	5	16.24	16.40	-2	3,771	-0.05%
2023/07/17	0	0.00	2	15.45	15.45	-2	3,695	-0.05%
2023/07/14	6	16.12	5	16.35	15.75	1	3,783	0.03%
2023/07/13	0	0.00	5	16.63	16.55	-5	4,035	-0.12%
2023/07/12	0	0.00	6	15.96	16.05	-6	3,998	-0.15%
2023/07/11	3	15.92	0	0.00	15.90	3	3,948	0.08%
2023/07/07	0	0.00	5	15.47	15.50	-5	3,944	-0.13%
2023/07/06	0	0.00	10	15.81	15.80	-10	3,903	-0.26%
2023/07/05	13	15.90	0	0.00	15.70	13	3,868	0.34%
2023/06/29	0	0.00	2	15.35	15.55	-2	3,654	-0.05%
2023/06/28	0	0.00	1	15.60	15.20	-1	3,619	-0.03%
2023/06/27	6	15.33	0	0.00	15.00	6	3,569	0.17%
2023/06/26	4	15.58	1	15.40	15.40	3	3,497	0.09%
2023/06/21	7	15.24	51	15.35	15.35	-44	3,426	-1.28%
2023/06/20	18	14.94	0	0.00	15.00	18	3,198	0.56%
2023/06/19	20	14.95	7	15.26	14.95	13	3,126	0.42%
2023/06/16	5	14.60	3	14.65	14.60	2	3,031	0.07%
2023/06/15	0	0.00	24	14.46	14.50	-24	3,012	-0.80%
2023/06/14	12	14.58	7	14.59	14.60	5	3,029	0.17%
2023/06/12	5	14.30	0	0.00	14.40	5	3,081	0.16%
2023/06/09	5	14.35	0	0.00	14.40	5	3,094	0.16%
2023/06/08	0	0.00	5	14.45	14.45	-5	3,103	-0.16%
2023/06/07	6	14.58	0	0.00	14.50	6	3,170	0.19%
2023/06/06	27	14.95	12	14.93	14.80	15	3,171	0.47%
2023/06/05	1	14.35	0	0.00	14.35	1	2,838	0.04%
2023/05/29	2	14.00	0	0.00	13.85	2	3,155	0.06%
2023/05/19	0	0.00	1	13.85	13.75	-1	3,567	-0.03%
2023/05/16	1	13.65	4	13.93	13.85	-3	3,888	-0.08%
2023/05/10	0	0.00	1	13.35	13.30	-1	3,867	-0.03%
2023/05/03	1	13.25	0	0.00	13.20	1	4,442	0.02%
2023/05/02	0	0.00	10	13.80	13.70	-10	4,783	-0.21%
2023/04/27	1	13.60	0	0.00	13.65	1	4,809	0.02%
2023/04/21	0	0.00	5	14.10	14.05	-5	4,904	-0.10%
2023/04/20	3	14.53	10	14.34	14.20	-7	5,606	-0.12%
2023/04/19	7	14.79	28	14.80	14.80	-21	5,570	-0.38%
2023/04/18	82	15.19	26	15.18	15.00	56	5,491	1.02%
2023/04/17	0	0.00	1	14.50	14.40	-1	5,131	-0.02%
2023/04/14	0	0.00	1	14.50	14.30	-1	5,071	-0.02%
2023/04/13	11	14.53	9	14.53	14.30	2	5,042	0.04%
2023/04/12	1	14.25	0	0.00	14.25	1	4,948	0.02%
2023/04/11	13	14.24	7	14.20	14.20	6	4,939	0.12%
2023/04/10	4	14.23	1	14.15	14.25	3	4,929	0.06%
2023/04/06	3	14.30	0	0.00	14.30	3	4,888	0.06%
2023/03/31	3	14.20	0	0.00	14.20	3	4,875	0.06%
2023/03/29	1	14.10	0	0.00	14.05	1	4,845	0.02%
2023/03/24	0	0.00	2	14.40	14.40	-2	4,799	-0.04%
2023/03/23	1	14.35	0	0.00	14.30	1	4,777	0.02%
2023/03/22	3	14.50	103	14.55	14.50	-100	4,762	-2.10%	大賣/
2023/03/20	0	14.25	0	0.00	14.20	0	4,699	0.00%
2023/03/17	2	14.25	0	0.00	14.30	2	4,684	0.04%
2023/03/16	0	0.00	205	14.10	14.15	-205	4,651	-4.41%	大賣/鉅額交易
2023/03/14	0	0.00	6	14.68	14.55	-6	4,588	-0.13%
2023/03/10	1	15.15	0	0.00	15.20	1	4,539	0.02%
2023/03/09	7	16.01	16	16.17	15.90	-9	4,453	-0.20%
2023/03/07	0	0.00	13	16.04	16.15	-13	4,344	-0.30%
2023/03/06	3	15.80	4	15.90	15.80	-1	4,270	-0.02%
2023/03/03	9	15.48	5.1	15.38	15.55	3.9	4,158	0.09%
2023/03/02	1.1	14.99	0	0.00	15.00	1.1	4,036	0.03%
2023/03/01	0	0.00	1	15.15	15.10	-1	4,029	-0.02%
2023/02/24	6	15.18	1	14.95	14.95	5	3,999	0.13%
2023/02/23	0	0.00	2	14.75	14.80	-2	3,944	-0.05%
2023/02/22	1	14.75	5	14.71	14.70	-4	3,947	-0.10%
2023/02/21	23.1	15.53	13	15.37	15.10	10.1	3,948	0.25%
2023/02/20	0	0.00	4	15.05	15.05	-4	3,769	-0.11%
2023/02/17	15	15.10	0	0.00	14.95	15	3,803	0.39%
2023/02/16	2	15.10	0	0.00	15.05	2	3,792	0.05%
2023/02/15	0	0.00	5	14.75	14.80	-5	3,760	-0.13%
2023/02/14	7	14.98	0	0.00	14.90	7	3,790	0.18%
2023/02/13	0	0.00	3	14.65	14.55	-3	3,590	-0.08%
2023/02/10	10	14.88	0	0.00	14.55	10	3,568	0.28%
2023/02/09	0	0.00	5	14.65	14.65	-5	3,522	-0.14%
2023/02/08	0	0.00	12	14.75	14.75	-12	3,486	-0.34%
2023/02/07	33	15.03	26	14.74	14.70	7	3,433	0.20%
2023/02/06	1	14.35	0	0.00	14.30	1	3,296	0.03%
2023/02/03	10	14.80	0	0.00	14.40	10	3,269	0.31%
2023/02/02	1	14.35	0	0.00	14.40	1	3,156	0.03%
2023/02/01	4	14.75	17	14.60	14.60	-13	3,067	-0.42%
2023/01/31	41	14.49	63	14.72	14.90	-22	2,889	-0.76%
2023/01/30	1	13.65	0	0.00	13.60	1	2,508	0.04%
2023/01/17	10	13.35	0	0.00	13.30	10	2,469	0.40%
2023/01/16	20	13.33	0	0.00	13.30	20	2,465	0.81%
2023/01/13	8	13.60	2	13.75	13.35	6	2,459	0.24%
2023/01/12	0	0.00	1	13.50	13.50	-1	2,410	-0.04%
2023/01/10	1	13.30	2	13.35	13.25	-1	2,342	-0.04%
2023/01/09	11	13.21	2	13.25	13.10	9	1,617	0.56%
2023/01/06	9	13.21	4	12.70	13.10	5	1,581	0.32%
2023/01/05	2	12.48	0	0.00	12.45	2	1,531	0.13%
2022/12/27	2	12.50	0	0.00	12.40	2	1,590	0.13%
2022/12/21	3	12.40	3	12.25	12.25	0	1,662	0.00%
2022/12/19	1	12.60	0	0.00	12.60	1	1,669	0.06%
2022/12/06	1	12.95	0	0.00	12.85	1	1,674	0.06%
2022/12/05	33	13.40	0	0.00	13.35	33	1,706	1.93%
2022/11/30	0	0.00	1	13.35	13.25	-1	1,722	-0.06%
2022/11/29	1	13.20	0	0.00	13.20	1	1,727	0.06%
2022/11/28	0	0.00	1	13.20	13.25	-1	1,742	-0.06%
2022/11/25	1	13.10	0	0.00	13.10	1	1,759	0.06%
2022/11/23	0	0.00	1	13.35	13.15	-1	1,830	-0.05%
2022/11/22	1	13.10	5	13.15	13.10	-4	1,840	-0.22%
2022/11/18	2	13.25	3	13.43	13.20	-1	1,953	-0.05%
2022/11/17	8	13.33	6	13.15	13.20	2	1,952	0.10%
2022/11/15	0	0.00	1	13.15	12.95	-1	2,022	-0.05%
2022/11/14	5	12.85	2	12.60	12.60	3	2,163	0.14%
2022/11/11	10	12.40	1	12.70	12.55	9	2,246	0.40%
2022/11/10	10	12.30	0	0.00	12.35	10	2,243	0.45%
2022/11/07	5	11.70	0	0.00	11.75	5	2,228	0.22%
2022/11/02	130	11.43	0	0.00	11.35	130	2,591	5.02%	大買/鉅額交易
2022/10/28	20	10.95	0	0.00	10.85	20	2,556	0.78%
2022/10/27	60	11.20	0	0.00	11.20	60	2,595	2.31%
2022/10/17	15	11.20	0	0.00	11.65	15	3,213	0.47%
2022/10/14	0	0.00	1	11.15	11.05	-1	3,191	-0.03%
2022/10/13	1	10.60	0	0.00	10.60	1	3,184	0.03%
2022/10/12	25	11.40	0	0.00	11.40	25	3,166	0.79%
2022/10/04	0	0.00	1	11.75	11.70	-1	3,152	-0.03%
2022/09/28	2	10.70	0	0.00	10.60	2	3,139	0.06%
2022/09/26	2	11.10	0	0.00	11.05	2	3,122	0.06%
2022/09/16	1	12.70	0	0.00	12.55	1	3,111	0.03%
2022/09/14	2	12.85	2	12.85	12.95	0	3,100	0.00%
2022/09/12	0	0.00	7	12.90	13.25	-7	3,095	-0.23%
2022/09/05	10	13.30	0	0.00	13.30	10	3,003	0.33%
2022/08/30	2	13.80	2	13.85	13.75	0	3,029	0.00%
2022/08/29	2	13.30	2	13.40	13.35	0	2,950	0.00%
2022/08/26	6	13.72	9	13.70	13.65	-3	2,959	-0.10%
2022/08/25	0	0.00	4	13.93	13.65	-4	2,898	-0.14%
2022/08/24	2	13.35	3	13.42	13.40	-1	2,908	-0.03%
2022/08/23	0	0.00	1	13.70	13.45	-1	2,857	-0.03%
2022/08/22	4	13.60	70	13.48	13.60	-66	2,775	-2.38%
2022/08/19	1	13.45	8	13.75	13.75	-7	2,692	-0.26%
2022/08/17	1	12.70	4	12.70	12.70	-3	2,374	-0.13%
2022/08/11	6	12.63	4	12.80	12.45	2	2,240	0.09%
2022/08/10	12	12.05	10	12.28	12.40	2	2,063	0.10%
2022/08/05	0	0.00	4	11.60	11.50	-4	1,913	-0.21%
2022/08/04	4	11.40	0	0.00	11.35	4	1,888	0.21%
2022/08/03	0	0.00	2	11.40	11.45	-2	1,877	-0.11%
2022/08/02	1	11.45	1	11.25	11.60	0	1,836	0.00%
2022/08/01	3	11.78	2	11.50	11.60	1	1,744	0.06%
2022/07/29	0	0.00	9	10.85	10.90	-9	1,172	-0.77%
2022/07/28	0	0.00	5	10.80	10.80	-5	1,174	-0.43%
2022/07/27	0	0.00	5	10.90	10.95	-5	1,167	-0.43%
2022/07/26	4	10.83	0	0.00	10.95	4	1,166	0.34%
2022/07/20	11	10.64	0	0.00	10.50	11	1,149	0.96%
2022/07/18	2	10.35	0	0.00	10.30	2	1,152	0.17%
2022/06/20	0	0.00	1	10.30	10.05	-1	1,060	-0.09%
2022/06/13	0	0.00	9	11.25	11.25	-9	1,091	-0.82%
2022/06/10	0	0.00	3	11.20	11.25	-3	957	-0.31%
2022/06/09	0	0.00	17	11.23	11.25	-17	954	-1.78%
2022/06/08	2	11.20	5	11.20	11.20	-3	947	-0.32%
2022/06/06	0	0.00	10	11.25	11.20	-10	958	-1.04%
2022/06/01	3	11.55	0	0.00	11.45	3	929	0.32%
2022/05/19	3	11.25	0	0.00	11.20	3	844	0.36%
2022/05/17	2	10.85	10	10.80	11.00	-8	786	-1.02%
2022/05/16	0	0.00	10	10.65	10.45	-10	763	-1.31%
2022/05/13	0	0.00	10	10.45	10.35	-10	759	-1.32%
2022/05/12	0	0.00	5	10.45	10.25	-5	766	-0.65%
2022/05/10	0	0.00	2	10.10	10.10	-2	740	-0.27%
2022/04/28	2	10.50	0	0.00	10.60	2	783	0.26%
2022/04/22	3	11.20	0	0.00	11.25	3	757	0.40%
2022/04/21	3	11.25	0	0.00	11.30	3	769	0.39%
2022/04/12	5	11.35	0	0.00	11.30	5	835	0.60%
2022/04/06	1	12.20	0	0.00	12.35	1	974	0.10%
2022/03/28	5	12.27	0	0.00	12.45	5	1,406	0.36%
2022/03/25	3	12.30	0	0.00	12.45	3	1,436	0.21%
2022/03/24	0	0.00	2	12.60	12.60	-2	1,444	-0.14%
2022/03/23	0	0.00	3	12.75	12.70	-3	1,457	-0.21%
2022/03/21	3	12.45	10	12.50	12.40	-7	1,583	-0.44%
2022/03/18	3	12.25	0	0.00	12.25	3	1,595	0.19%
2022/03/03	2	12.15	0	0.00	12.15	2	1,925	0.10%
2022/02/22	5	12.10	0	0.00	12.10	5	2,003	0.25%
2022/02/17	20	12.48	0	0.00	12.35	20	2,102	0.95%
2022/02/10	10	12.60	0	0.00	12.60	10	2,149	0.47%
2022/01/24	2	11.90	0	0.00	12.00	2	2,166	0.09%
2022/01/21	10	12.25	0	0.00	12.10	10	2,166	0.46%
2022/01/13	0	0.00	1	12.70	12.70	-1	2,190	-0.05%
2022/01/11	20	13.00	0	0.00	12.95	20	2,186	0.91%
2022/01/10	0	0.00	0	12.95	12.95	0	2,172	0.00%
2022/01/07	1	12.90	0	0.00	12.95	1	2,173	0.05%
2022/01/05	0	0.00	3	13.40	13.30	-3	2,144	-0.14%
2021/12/28	10	13.90	1	14.20	13.85	9	1,979	0.45%
2021/12/27	10	13.80	2	13.50	14.20	8	1,932	0.41%
2021/12/24	2	13.65	0	0.00	13.55	2	1,776	0.11%
2021/12/23	0	0.00	2	13.45	13.25	-2	1,617	-0.12%
2021/12/21	0	0.00	0	13.00	13.20	0	1,601	0.00%
2021/12/16	0	0.00	5	13.30	13.35	-5	1,567	-0.32%
2021/12/15	2	13.30	0	0.00	13.25	2	1,562	0.13%
2021/12/09	0	0.00	9	13.16	13.20	-9	1,381	-0.65%
2021/12/08	13	12.75	2	12.80	12.75	11	1,303	0.84%
2021/12/03	5	12.45	0	0.00	12.40	5	1,189	0.42%
2021/12/02	20	12.35	0	0.00	12.50	20	1,190	1.68%
2021/11/29	0	0.00	20	12.15	12.10	-20	1,143	-1.75%
2021/11/24	0	0.00	13	12.80	12.75	-13	1,133	-1.15%
2021/11/19	2	13.03	2	12.95	13.00	0	1,425	0.00%
2021/11/18	10	12.90	22	13.27	13.35	-12	1,366	-0.88%
2021/11/17	19	12.59	17	12.75	12.70	2	1,302	0.15%
2021/11/16	23	12.45	10	12.40	12.40	13	1,286	1.01%
2021/11/12	0	0.00	3	12.20	12.30	-3	1,290	-0.23%
2021/11/11	5	12.20	12	12.24	12.10	-7	1,296	-0.54%
2021/11/09	2	11.85	0	0.00	12.00	2	1,301	0.15%
2021/10/29	15	11.68	8	11.65	11.75	7	1,617	0.43%
2021/10/28	16	11.82	2	12.00	11.70	14	1,615	0.87%
2021/10/26	0	0.00	10	11.50	11.60	-10	1,602	-0.62%
2021/10/20	0	0.00	1	11.45	11.50	-1	1,721	-0.06%
2021/10/12	0	0.00	2	11.35	11.20	-2	2,063	-0.10%
2021/10/07	0	0.00	1	11.30	11.35	-1	2,108	-0.05%
2021/09/30	0	0.00	3	12.10	12.00	-3	2,198	-0.14%
2021/09/29	5	11.79	0	0.00	12.05	5	2,203	0.23%
2021/09/03	0	0.00	9	11.95	11.95	-9	2,372	-0.38%
2021/09/02	2	11.85	0	0.00	11.70	2	2,384	0.08%
2021/08/25	1	12.35	1	12.20	11.95	0	2,453	0.00%
2021/08/24	1	11.45	0	0.00	11.45	1	2,231	0.04%
2021/08/23	0.4	11.90	0	0.00	11.70	0.4	2,324	0.02%
2021/08/19	2	11.50	2	11.55	11.50	0	2,376	0.00%
2021/08/11	1.5	12.75	0	0.00	12.50	1.5	2,556	0.06%
2021/08/09	3	12.90	4	12.95	12.75	-1	2,618	-0.04%
2021/08/05	22.5	13.46	0	0.00	13.25	22.5	2,704	0.83%
2021/08/04	9	13.83	5	14.05	14.00	4	2,728	0.15%
2021/07/27	0	0.00	2	13.80	13.65	-2	3,047	-0.07%
2021/07/26	0	0.00	2	13.85	13.90	-2	3,142	-0.06%
2021/07/20	0	0.00	2	13.20	13.15	-2	3,970	-0.05%
2021/07/16	4	13.73	5	13.90	13.55	-1	4,923	-0.02%
2021/07/08	0	0.00	2	13.43	13.25	-2	5,529	-0.04%
2021/07/07	0	0.00	1	13.20	13.00	-1	5,794	-0.02%
2021/07/02	0	0.00	1	13.60	13.30	-1	6,423	-0.02%
2021/06/30	5	13.35	0	0.00	13.35	5	6,883	0.07%
2021/06/24	0	0.00	4	13.71	13.70	-4	7,117	-0.06%
2021/06/22	5	13.55	10	13.45	13.20	-5	7,161	-0.07%
2021/06/17	0	0.00	5	13.60	14.30	-5	7,652	-0.07%
2021/06/16	0	0.00	8	13.70	13.50	-8	7,844	-0.10%
2021/06/15	0	0.00	3	14.02	14.00	-3	7,924	-0.04%
2021/06/11	13	14.44	3	14.23	14.10	10	7,936	0.13%
2021/06/09	1	14.50	1	13.95	13.90	0	7,967	0.00%
2021/06/08	0	0.00	3	14.20	14.30	-3	7,966	-0.04%
2021/06/07	1	14.40	0	0.00	14.15	1	7,976	0.01%
2021/06/04	2	14.48	0	0.00	14.20	2	7,955	0.03%
2021/06/02	0	0.00	5	14.45	14.20	-5	7,956	-0.06%
2021/05/31	15	14.60	10	14.20	14.25	5	8,032	0.06%
2021/05/28	0	0.00	3	13.95	13.90	-3	7,970	-0.04%
2021/05/27	10	13.35	19	13.65	13.60	-9	8,021	-0.11%
2021/05/26	0	0.00	1	13.35	13.30	-1	8,067	-0.01%
2021/05/25	5	13.35	1	13.60	13.20	4	8,274	0.05%
2021/05/24	0	0.00	1	13.10	13.15	-1	8,312	-0.01%
2021/05/21	5	12.55	6	12.60	12.55	-1	8,334	-0.01%
2021/05/20	1	12.65	2	12.50	12.20	-1	8,484	-0.01%
2021/05/19	5	12.40	3	12.32	12.65	2	8,691	0.02%
2021/05/18	0	0.00	9	11.68	12.10	-9	8,690	-0.10%
2021/05/17	1	11.20	30	11.11	11.00	-29	8,803	-0.33%
2021/05/14	2	12.18	1	13.00	11.90	1	8,777	0.01%
2021/05/13	4	12.04	2	12.25	12.20	2	8,906	0.02%
2021/05/12	2	12.48	5	12.64	12.25	-3	8,881	-0.03%
2021/05/11	3	13.92	42	13.66	13.60	-39	8,784	-0.44%
2021/05/10	56	14.74	0	0.00	14.75	56	8,731	0.64%
2021/05/07	4	14.66	0	0.00	15.25	4	8,774	0.05%
2021/05/06	4	14.94	5	14.55	14.70	-1	8,692	-0.01%
2021/05/05	0	0.00	6	15.24	14.85	-6	8,699	-0.07%
2021/05/04	3	15.00	47	15.25	15.10	-44	8,656	-0.51%
2021/05/03	8	16.60	2	16.65	16.20	6	8,545	0.07%
2021/04/29	10	18.10	0	0.00	17.40	10	8,449	0.12%
2021/04/28	25	18.40	14	18.25	18.10	11	8,437	0.13%
2021/04/27	43	18.58	14	18.09	18.15	29	8,642	0.34%
2021/04/26	12	18.18	41	18.15	17.60	-29	8,350	-0.35%
2021/04/23	14	17.26	2	17.55	17.40	12	8,399	0.14%
2021/04/22	39	17.83	45	17.70	17.10	-6	8,182	-0.07%
2021/04/21	11	16.32	193	16.59	16.65	-182	7,474	-2.43%	大賣/鉅額交易
2021/04/20	0	0.00	5	15.20	15.15	-5	7,212	-0.07%
2021/04/19	1	15.20	2	15.00	15.15	-1	7,157	-0.01%
2021/04/16	5	14.90	0	0.00	14.90	5	7,202	0.07%
2021/04/15	1	14.45	0	0.00	14.45	1	7,133	0.01%
2021/04/14	3	14.10	0	0.00	14.25	3	7,086	0.04%
2021/04/13	7	15.29	6	15.23	14.80	1	6,985	0.01%
2021/04/12	3	15.60	25	15.31	15.75	-22	6,709	-0.33%
2021/04/09	13	14.40	20	14.47	14.35	-7	6,382	-0.11%
2021/04/08	2	14.25	1	14.30	14.20	1	6,198	0.02%
2021/04/07	25	14.10	29	14.08	14.15	-4	6,062	-0.07%
2021/04/01	0	0.00	20	13.30	13.25	-20	5,620	-0.36%
2021/03/31	7	13.17	0	0.00	13.15	7	5,605	0.12%
2021/03/30	18	13.45	1	13.55	13.30	17	5,608	0.30%
2021/03/29	1	13.50	19	13.13	13.20	-18	5,552	-0.32%
2021/03/26	0	0.00	2	13.00	12.90	-2	5,534	-0.04%
2021/03/24	0	0.00	20	13.13	13.15	-20	5,494	-0.36%
2021/03/23	10	13.73	20	13.40	13.35	-10	5,445	-0.18%
2021/03/22	35	13.69	8	13.61	14.00	27	5,324	0.51%
2021/03/19	31	13.19	3	13.20	13.20	28	4,980	0.56%
2021/03/18	0	0.00	10	12.90	13.05	-10	4,776	-0.21%
2021/03/15	2	12.40	0	0.00	12.35	2	4,706	0.04%
2021/03/11	10	12.50	4	12.50	12.45	6	4,829	0.12%
2021/03/09	3	12.05	0	0.00	12.25	3	5,040	0.06%
2021/03/08	5	12.20	0	0.00	12.15	5	5,199	0.10%
2021/03/04	2	12.65	0	0.00	12.60	2	5,936	0.03%
2021/03/02	5	12.95	0	0.00	12.50	5	5,815	0.09%
2021/02/25	7	13.60	11	13.70	13.55	-4	5,705	-0.07%
2021/02/24	0	0.00	2	13.20	13.30	-2	5,486	-0.04%
2021/02/23	0	0.00	7	13.00	13.05	-7	5,393	-0.13%
2021/02/22	10	13.50	10	13.40	13.40	0	5,331	0.00%
2021/02/19	27	13.23	33	13.10	13.05	-6	5,162	-0.12%
2021/02/17	5	12.60	5	12.41	12.40	0	4,862	0.00%
2021/02/05	2	11.90	2	12.15	11.80	0	4,700	0.00%
2021/02/04	10	12.45	15	12.23	12.10	-5	4,672	-0.11%
2021/02/02	3	11.70	30	11.55	11.55	-27	4,781	-0.56%
2021/02/01	0	0.00	2	11.55	11.50	-2	4,752	-0.04%
2021/01/29	30	11.70	7	11.65	11.70	23	4,703	0.49%
2021/01/28	10	11.40	0	0.00	11.50	10	4,622	0.22%
2021/01/25	1	11.80	0	0.00	11.85	1	4,513	0.02%
2021/01/22	3	11.67	0	0.00	11.65	3	4,502	0.07%
2021/01/21	4	11.89	1	12.15	11.80	3	4,470	0.07%
2021/01/20	25	12.60	44	12.70	12.20	-19	4,362	-0.44%
2021/01/19	0	0.00	10	12.30	12.20	-10	3,816	-0.26%
2021/01/18	7	12.30	36	12.41	12.15	-29	3,801	-0.76%
2021/01/14	5	12.15	0	0.00	12.20	5	3,536	0.14%
2021/01/13	15	12.25	0	0.00	12.20	15	3,520	0.43%
2021/01/11	2	12.20	0	0.00	11.85	2	3,327	0.06%
2021/01/08	0	0.00	3	11.35	11.30	-3	3,207	-0.09%
2021/01/04	0	0.00	2	11.95	11.90	-2	3,289	-0.06%
2020/12/31	12	11.80	0	0.00	11.80	12	3,283	0.37%
2020/12/30	3	12.00	12	12.04	11.95	-9	3,320	-0.27%
2020/12/29	5	12.20	7	12.19	12.05	-2	3,380	-0.06%
2020/12/28	6	12.13	0	0.00	12.15	6	3,424	0.18%
2020/12/25	1	12.00	1	12.05	11.85	0	3,378	0.00%
2020/12/24	10	12.05	0	0.00	12.00	10	3,355	0.30%
2020/12/23	0	0.00	1	11.80	11.85	-1	3,323	-0.03%
2020/12/22	32	12.28	30	12.05	11.75	2	3,327	0.06%
2020/12/15	1	11.65	0	0.00	11.50	1	3,204	0.03%
2020/12/11	2	11.78	2	11.65	11.65	0	3,172	0.00%
2020/12/10	11	11.97	0	0.00	12.00	11	3,151	0.35%
2020/12/09	0	0.00	2	12.15	12.25	-2	3,115	-0.06%
2020/12/08	2	12.40	0	0.00	12.05	2	3,101	0.06%
2020/12/07	19	12.43	11	12.52	12.20	8	3,103	0.26%
2020/12/04	1	12.70	6	12.50	12.65	-5	3,017	-0.17%
2020/12/03	6	12.18	7	12.16	12.20	-1	2,876	-0.03%
2020/12/02	9	12.36	13	12.50	12.25	-4	2,921	-0.14%
2020/12/01	43	12.48	51	12.66	12.70	-8	2,865	-0.28%
2020/11/30	15	11.65	98	11.54	11.95	-83	2,400	-3.46%
2020/11/27	1	10.95	12	10.91	10.90	-11	2,216	-0.50%
2020/11/25	7	10.67	1	10.95	10.60	6	2,303	0.26%
2020/11/24	0	0.00	10	10.55	10.55	-10	2,286	-0.44%
2020/11/17	5	10.10	0	0.00	10.10	5	2,325	0.21%
2020/11/16	1	10.10	0	0.00	10.10	1	2,347	0.04%
2020/11/11	6	10.73	14	10.35	10.70	-8	2,343	-0.34%
2020/11/10	1	10.50	0	0.00	10.45	1	1,986	0.05%
2020/11/04	0	0.00	1	10.50	10.45	-1	2,088	-0.05%
2020/11/03	2	10.40	0	0.00	10.40	2	2,090	0.10%
2020/10/29	0	0.00	5	10.65	10.60	-5	2,145	-0.23%
2020/10/26	10	11.00	27	11.04	11.10	-17	2,127	-0.80%
2020/10/23	10	10.80	10	10.95	10.95	0	2,087	0.00%
2020/10/21	10	10.80	13	11.03	10.85	-3	2,098	-0.14%
2020/10/20	0	0.00	12	10.75	10.70	-12	2,099	-0.57%
2020/10/16	0	0.00	6	10.92	10.70	-6	2,172	-0.28%
2020/10/15	4	11.01	20	11.25	10.95	-16	2,188	-0.73%
2020/10/13	0	0.00	30	10.70	10.80	-30	2,154	-1.39%
2020/10/12	20	10.98	26	11.00	10.80	-6	2,141	-0.28%
2020/10/08	0	0.00	19	11.00	10.85	-19	2,158	-0.88%
2020/10/07	0	0.00	11	11.15	10.95	-11	2,156	-0.51%
2020/10/06	74	10.97	2	10.85	10.95	72	2,173	3.31%
2020/10/05	4	10.83	12	10.82	10.90	-8	2,119	-0.38%
2020/09/30	3	9.81	0	0.00	9.94	3	2,087	0.14%
2020/09/28	10	9.85	0	0.00	9.88	10	2,143	0.47%
2020/09/24	3	10.00	0	0.00	9.85	3	2,258	0.13%
2020/09/23	3	10.40	2	10.45	10.35	1	2,296	0.04%
2020/09/17	0	0.00	2	10.85	10.80	-2	2,271	-0.09%
2020/09/10	4	11.10	7	11.38	11.00	-3	2,295	-0.13%
2020/09/08	0	0.00	4	11.00	10.95	-4	2,256	-0.18%
2020/09/07	2	11.60	3	11.40	11.15	-1	2,236	-0.04%
2020/09/04	2.6	11.13	48	10.83	11.40	-45.4	2,126	-2.13%
2020/09/03	0	0.00	10	10.80	10.75	-10	2,012	-0.50%
2020/09/01	0	0.00	5	10.30	10.30	-5	1,892	-0.26%
2020/08/31	4	10.15	0	0.00	10.05	4	1,815	0.22%
2020/08/28	10	10.20	0	0.00	10.10	10	1,893	0.53%
2020/08/27	27	10.06	0	0.00	10.10	27	1,902	1.42%
2020/08/20	10	9.43	0	0.00	9.29	10	1,836	0.54%
2020/08/19	5	9.86	0	0.00	9.87	5	1,816	0.28%
2020/08/14	16	10.00	0	0.00	9.98	16	1,793	0.89%
2020/08/12	5	9.83	0	0.00	9.84	5	1,784	0.28%
2020/08/11	5	10.00	52	9.99	9.91	-47	1,781	-2.64%
2020/08/07	5	9.93	0	0.00	9.92	5	1,689	0.30%
2020/08/05	5	10.10	0	0.00	10.35	5	1,683	0.30%
2020/08/04	0	0.00	7	10.27	10.10	-7	1,666	-0.42%
2020/08/03	10	9.92	0	0.00	9.92	10	1,649	0.61%
2020/07/31	13	9.99	0	0.00	9.77	13	1,647	0.79%
2020/07/30	13	9.74	0	0.00	9.80	13	1,644	0.79%
2020/07/29	4	9.76	0	0.00	9.64	4	1,645	0.24%
2020/07/28	0	0.00	1	9.65	9.60	-1	1,646	-0.06%
2020/07/23	0	0.00	18	10.49	10.30	-18	1,608	-1.12%
2020/07/22	1	10.80	4	10.70	10.70	-3	1,592	-0.19%
2020/07/21	2	10.50	8	10.59	10.35	-6	1,544	-0.39%
2020/07/20	1	10.45	5	10.30	10.30	-4	1,496	-0.27%
2020/07/16	2	10.25	0	0.00	10.15	2	1,439	0.14%
2020/07/13	5	10.35	0	0.00	10.30	5	1,418	0.35%
2020/07/08	0	0.00	2	10.00	10.20	-2	1,325	-0.15%
2020/07/07	0	0.00	17	10.01	10.15	-17	1,319	-1.29%
2020/07/06	0	0.00	1	10.05	10.20	-1	1,301	-0.08%
2020/07/03	15	9.84	2	10.00	9.81	13	1,210	1.07%
2020/07/02	15	9.97	0	0.00	10.10	15	1,190	1.26%
2020/06/23	0	0.00	15	9.61	9.54	-15	1,197	-1.25%
2020/06/19	0	0.00	1	9.80	9.75	-1	1,226	-0.08%
2020/06/18	0	0.00	20	9.51	9.68	-20	1,212	-1.65%
2020/06/17	8	9.51	0	0.00	9.41	8	1,222	0.65%
2020/06/11	5	9.62	0	0.00	9.38	5	1,291	0.39%
2020/06/04	14	9.78	5	10.15	9.73	9	1,400	0.64%
2020/06/03	3	9.45	0	0.00	9.58	3	1,314	0.23%
2020/05/28	2	9.20	2	9.04	8.93	0	1,292	0.00%
2020/05/25	10	8.86	0	0.00	8.83	10	1,324	0.75%
2020/05/21	17	9.17	2	9.15	9.13	15	1,373	1.09%
2020/05/20	15	9.03	0	0.00	9.06	15	1,385	1.08%
2020/05/18	5	8.80	0	0.00	8.75	5	1,399	0.36%
2020/05/14	1	9.11	0	0.00	9.05	1	1,420	0.07%
2020/05/13	15	9.35	0	0.00	9.35	15	1,544	0.97%
2020/05/12	0	0.00	11	9.49	9.49	-11	1,561	-0.70%
2020/04/27	2	9.31	0	0.00	9.27	2	1,669	0.12%
2020/04/23	1	8.97	0	0.00	9.00	1	1,725	0.06%
2020/04/22	3	8.89	0	0.00	8.96	3	1,723	0.17%
2020/04/17	8	9.53	2	9.54	9.16	6	1,708	0.35%
2020/04/16	2	9.22	0	0.00	9.28	2	1,664	0.12%
2020/04/14	10	9.17	3	9.15	9.18	7	1,667	0.42%
2020/04/10	5	8.84	0	0.00	9.06	5	1,752	0.29%
2020/04/09	0	0.00	5	9.03	9.04	-5	1,763	-0.28%
2020/04/06	2	8.47	0	0.00	8.39	2	1,775	0.11%
2020/04/01	5	8.40	0	0.00	8.37	5	1,769	0.28%
2020/03/31	4	8.11	0	0.00	8.00	4	1,754	0.23%
2020/03/27	8	8.19	0	0.00	8.06	8	1,775	0.45%
2020/03/26	0	0.00	1	8.01	8.06	-1	1,876	-0.05%
2020/03/24	0	0.00	3	7.40	7.36	-3	1,907	-0.16%
2020/03/20	12	7.10	0	0.00	7.81	12	1,911	0.63%
2020/03/19	25	7.50	24	7.45	7.28	1	1,916	0.05%
2020/03/18	2	8.09	11	8.08	8.08	-9	1,906	-0.47%
2020/03/17	1	8.35	0	0.00	8.05	1	1,909	0.05%
2020/03/16	14	9.35	0	0.00	8.66	14	1,898	0.74%
2020/03/13	68	8.98	24	8.89	9.15	44	2,035	2.16%
2020/03/12	29	9.99	0	0.00	9.84	29	2,007	1.44%
2020/03/10	0	0.00	2	11.25	11.25	-2	1,966	-0.10%
2020/03/09	18	11.61	1	11.40	11.30	17	1,956	0.87%
2020/03/04	0	0.00	3	12.20	12.25	-3	2,164	-0.14%
2020/03/03	2	12.30	0	0.00	12.25	2	2,167	0.09%
2020/03/02	0	0.00	14	11.75	12.25	-14	2,177	-0.64%
2020/02/21	0	0.00	3	12.65	12.75	-3	2,128	-0.14%
2020/02/19	1	12.90	0	0.00	12.80	1	2,185	0.05%
2020/02/17	0	0.00	11	12.74	12.90	-11	2,208	-0.50%
2020/02/14	13	12.83	4	12.90	12.90	9	2,196	0.41%
2020/02/13	0	0.00	7	12.47	12.60	-7	2,074	-0.34%
2020/02/11	2	12.25	0	0.00	12.20	2	2,098	0.10%
2020/02/07	3	12.20	0	0.00	12.15	3	2,114	0.14%
2020/02/05	15	12.25	1	12.20	12.20	14	2,132	0.66%
2020/02/03	16	11.79	0	0.00	11.70	16	2,204	0.73%
2020/01/31	1	12.40	0	0.00	12.40	1	2,210	0.05%
2020/01/30	0	0.00	255	12.97	12.80	-255	2,223	-11.47%	大賣/鉅額交易
2020/01/20	38	14.12	1	14.05	14.15	37	2,218	1.67%
2020/01/17	0	0.00	2	13.80	13.75	-2	2,159	-0.09%
2020/01/16	2	13.85	10	13.80	13.85	-8	2,170	-0.37%
2020/01/10	0	0.00	19	13.76	13.70	-19	2,277	-0.83%
2020/01/09	1	13.80	9	13.79	13.70	-8	2,426	-0.33%
2020/01/08	0	0.00	5	13.75	13.65	-5	2,454	-0.20%
2020/01/07	11	14.14	19	13.93	13.80	-8	2,495	-0.32%
2020/01/06	6	13.95	0	0.00	14.05	6	2,453	0.24%
2020/01/03	0	0.00	36	14.18	14.00	-36	2,432	-1.48%
2020/01/02	12	14.40	6	14.40	14.35	6	2,426	0.25%
2019/12/31	0	0.00	1	14.10	14.15	-1	2,425	-0.04%
2019/12/25	12	14.30	3	14.50	14.50	9	2,809	0.32%
2019/12/24	0	0.00	14	14.15	14.15	-14	2,811	-0.50%
2019/12/23	3	14.40	3	14.65	14.20	0	2,807	0.00%
2019/12/20	10	14.22	10	14.20	14.20	0	2,701	0.00%
2019/12/18	0	0.00	2	14.15	14.15	-2	2,766	-0.07%
2019/12/17	0	0.00	2	14.35	14.20	-2	2,788	-0.07%
2019/12/12	1	14.05	0	0.00	14.05	1	2,739	0.04%
2019/12/10	3	14.38	0	0.00	14.30	3	2,751	0.11%
2019/12/09	0	0.00	2	14.25	14.15	-2	2,629	-0.08%
2019/12/06	3	14.10	0	0.00	14.00	3	2,706	0.11%
2019/12/02	11	14.48	12	14.68	14.35	-1	3,016	-0.03%
2019/11/21	3	13.50	0	0.00	13.65	3	3,486	0.09%
2019/11/19	4	13.66	1	13.70	13.65	3	3,797	0.08%
2019/11/18	11	13.10	2	13.30	13.30	9	3,999	0.23%
2019/11/15	5	13.11	5	13.20	13.05	0	4,512	0.00%
2019/11/14	10	12.89	0	0.00	12.85	10	5,079	0.20%
2019/11/13	7	13.35	54	13.24	13.25	-47	5,478	-0.86%
2019/11/12	0	0.00	10	13.15	13.25	-10	5,641	-0.18%
2019/11/11	3	13.55	3	13.55	13.30	0	5,807	0.00%
2019/11/08	9	13.91	6	13.88	13.95	3	6,177	0.05%
2019/11/07	4	13.73	0	0.00	13.75	4	6,434	0.06%
2019/11/06	10	13.75	5	13.70	13.70	5	6,463	0.08%
2019/11/05	6	13.85	17	13.85	13.85	-11	6,461	-0.17%
2019/11/01	2	14.05	18	13.99	14.00	-16	6,480	-0.25%
2019/10/31	34	14.35	3	14.30	14.10	31	6,494	0.48%
2019/10/30	0	0.00	4	14.91	14.90	-4	6,514	-0.06%
2019/10/29	0	0.00	2	14.70	14.75	-2	6,518	-0.03%
2019/10/25	0	0.00	3	14.65	14.60	-3	6,637	-0.05%
2019/10/24	0	0.00	1	14.75	14.70	-1	6,642	-0.02%
2019/10/23	16	14.75	8	14.93	14.75	8	6,666	0.12%
2019/10/21	0	0.00	1	14.70	14.75	-1	6,697	-0.01%
2019/10/18	0	0.00	1	14.85	14.70	-1	6,696	-0.01%
2019/10/17	0	0.00	14	14.91	15.00	-14	6,675	-0.21%
2019/10/16	1	14.60	34	14.71	14.70	-33	6,559	-0.50%
2019/10/15	0	0.00	7	14.53	14.65	-7	6,577	-0.11%
2019/10/14	7	14.13	6	14.35	14.15	1	6,589	0.02%
2019/10/09	2	14.20	0	0.00	14.10	2	6,733	0.03%
2019/10/07	0	0.00	2	14.50	14.40	-2	6,711	-0.03%
2019/10/04	3	14.98	6	14.73	14.80	-3	6,682	-0.04%
2019/10/03	6	14.68	3	14.65	14.55	3	6,653	0.05%
2019/10/02	19	14.59	19	14.78	14.70	0	6,569	0.00%
2019/09/23	1	14.40	0	0.00	14.40	1	6,368	0.02%
2019/09/20	0	0.00	1	14.10	14.05	-1	6,291	-0.02%
2019/09/19	6	13.85	1	13.85	13.85	5	6,291	0.08%
2019/09/18	0	0.00	2	13.90	13.95	-2	6,293	-0.03%
2019/09/17	3	13.90	1	13.85	13.85	2	6,326	0.03%
2019/09/16	1	14.00	2	13.98	13.95	-1	6,312	-0.02%
2019/09/12	2	14.35	0	0.00	14.25	2	6,292	0.03%
2019/09/11	5	14.20	0	0.00	14.10	5	6,268	0.08%
2019/09/10	45	14.03	37	13.90	13.90	8	6,231	0.13%
2019/09/06	0	0.00	1	15.00	14.90	-1	6,076	-0.02%
2019/09/05	12	15.32	11	15.20	15.20	1	6,022	0.02%
2019/09/04	53	15.34	89	15.27	15.30	-36	5,932	-0.61%
2019/09/03	1	14.90	0	0.00	14.80	1	5,752	0.02%
2019/09/02	0	0.00	5	14.85	14.85	-5	5,706	-0.09%
2019/08/30	53	15.63	9	15.19	15.00	44	5,680	0.77%
2019/08/29	18	14.99	51	14.85	15.00	-33	5,599	-0.59%
2019/08/28	61	14.90	80	14.96	14.75	-19	5,605	-0.34%
2019/08/27	59	15.16	53	15.22	15.05	6	5,506	0.11%
2019/08/26	23	15.17	16	15.21	14.90	7	5,367	0.13%
2019/08/23	57	15.29	53	15.49	15.60	4	5,226	0.08%
2019/08/22	6	15.30	32	15.54	15.60	-26	5,075	-0.51%
2019/08/21	25	15.74	18	15.72	15.60	7	4,899	0.14%
2019/08/20	15	15.22	54	15.77	15.15	-39	4,630	-0.84%
2019/08/19	170	16.21	111	16.14	15.80	59	4,110	1.44%	大買/大賣/
2019/08/16	86	15.01	39	15.64	15.70	47	3,529	1.33%
2019/08/15	27	14.20	3	13.90	14.30	24	3,116	0.77%
2019/08/14	34	14.20	7	14.04	14.00	27	2,950	0.92%
2019/08/13	22	13.96	18	13.78	13.80	4	2,787	0.14%
2019/08/12	38	12.67	43	13.03	13.40	-5	2,408	-0.21%
2019/08/08	12	12.20	0	0.00	12.20	12	2,147	0.56%
2019/08/07	14	11.84	6	11.75	11.60	8	2,114	0.38%
2019/08/06	10	11.65	1	11.15	11.75	9	2,122	0.42%
2019/08/05	1	12.05	1	11.80	11.80	0	2,123	0.00%
2019/08/02	2	12.15	0	0.00	12.00	2	2,125	0.09%
2019/08/01	7	12.46	16	12.42	12.45	-9	2,093	-0.43%
2019/07/31	1	12.10	69	12.02	12.05	-68	2,047	-3.32%
2019/07/30	6	12.59	5	12.38	12.20	1	2,023	0.05%
2019/07/29	0	0.00	2	12.05	12.15	-2	1,873	-0.11%
2019/07/26	4	12.15	0	0.00	12.10	4	1,874	0.21%
2019/07/25	1	12.15	0	0.00	12.05	1	1,867	0.05%
2019/07/24	21	12.13	0	0.00	11.85	21	1,909	1.10%
2019/07/23	0	0.00	2	11.78	11.75	-2	1,860	-0.11%
2019/07/18	1	11.55	2	11.75	11.50	-1	1,868	-0.05%
2019/07/17	5	11.95	0	0.00	12.00	5	1,837	0.27%
2019/07/16	2	12.00	0	0.00	12.05	2	1,801	0.11%
2019/07/15	2	11.83	10	11.78	11.90	-8	1,780	-0.45%
2019/07/12	0	0.00	1	11.20	11.10	-1	1,672	-0.06%
2019/07/10	4	11.01	0	0.00	10.95	4	1,737	0.23%
2019/07/09	2	11.00	0	0.00	11.05	2	1,885	0.11%
2019/07/08	4	11.08	0	0.00	11.00	4	1,947	0.21%
2019/07/03	2	11.10	0	0.00	11.00	2	2,011	0.10%
2019/07/02	2	11.55	1	11.45	11.45	1	2,110	0.05%
2019/07/01	1	11.05	2	11.23	11.30	-1	2,166	-0.05%
2019/06/28	0	0.00	4	10.88	10.90	-4	2,145	-0.19%
2019/06/27	3	10.78	1	10.85	10.65	2	2,153	0.09%
2019/06/26	7	10.56	1	10.60	10.60	6	2,253	0.27%
2019/06/25	1	10.80	0	0.00	10.80	1	2,231	0.04%
2019/06/24	6	10.80	6	10.89	11.00	0	2,217	0.00%
2019/06/20	4	10.44	0	0.00	10.45	4	2,216	0.18%
2019/06/19	4	10.39	3	10.45	10.45	1	2,267	0.04%
2019/06/18	6	10.30	0	0.00	10.15	6	2,280	0.26%
2019/06/17	0	0.00	1	10.60	10.45	-1	2,293	-0.04%
2019/06/13	0	0.00	17	10.60	10.40	-17	2,387	-0.71%
2019/06/12	1	10.60	1	10.60	10.60	0	2,446	0.00%
2019/06/11	2	10.45	0	0.00	10.45	2	2,606	0.08%
2019/06/10	1	10.45	0	0.00	10.45	1	2,690	0.04%
2019/06/06	1	10.30	2	10.75	10.35	-1	2,891	-0.03%
2019/06/05	21	10.60	16	10.53	10.60	5	2,864	0.17%
2019/06/04	17	10.31	4	10.43	10.50	13	2,761	0.47%
2019/06/03	0	0.00	1	9.52	9.58	-1	2,701	-0.04%
2019/05/31	1	9.56	1	9.56	9.66	0	2,709	0.00%
2019/05/30	6	9.33	2	9.35	9.49	4	2,699	0.15%
2019/05/28	2	9.32	0	0.00	9.32	2	2,709	0.07%
2019/05/27	11	9.28	4	9.31	9.32	7	2,716	0.26%
2019/05/24	1	9.26	0	0.00	9.27	1	2,727	0.04%
2019/05/23	11	9.32	0	0.00	9.27	11	2,728	0.40%
2019/05/22	3	9.59	0	0.00	9.47	3	2,722	0.11%
2019/05/21	14	9.42	5	9.45	9.50	9	2,724	0.33%
2019/05/20	20	9.46	2	9.32	9.30	18	2,722	0.66%
2019/05/17	20	9.80	8	9.72	9.53	12	2,709	0.44%
2019/05/16	1	10.25	0	0.00	9.91	1	2,687	0.04%
2019/05/14	4	9.91	0	0.00	10.05	4	2,692	0.15%
2019/05/13	29	10.08	14	10.08	10.00	15	2,676	0.56%
2019/05/10	3	10.70	0	0.00	10.50	3	2,651	0.11%
2019/05/09	2	11.30	0	0.00	11.25	2	2,604	0.08%
2019/05/08	8	11.54	3	11.68	11.65	5	2,589	0.19%
2019/05/07	8	11.53	1	11.50	11.50	7	2,533	0.28%
2019/05/06	5	11.60	1	11.65	11.30	4	2,513	0.16%
2019/05/03	1	11.80	2	12.05	11.80	-1	2,506	-0.04%
2019/05/02	2	11.85	10	11.80	11.85	-8	2,482	-0.32%
2019/04/30	7	11.91	0	0.00	11.90	7	2,471	0.28%
2019/04/29	11	11.22	2	11.85	11.80	9	2,389	0.38%
2019/04/26	18	11.70	1	11.85	11.50	17	2,362	0.72%
2019/04/25	2	11.95	2	12.10	11.85	0	2,342	0.00%
2019/04/24	32	11.78	0	0.00	11.70	32	2,310	1.39%
2019/04/23	6	11.80	1	11.95	11.80	5	2,298	0.22%
2019/04/19	4	12.21	2	11.95	12.15	2	2,269	0.09%
2019/04/18	0	0.00	3	12.45	11.85	-3	2,221	-0.14%
2019/04/17	0	0.00	5	12.25	12.25	-5	2,167	-0.23%
2019/04/16	1	12.35	4	12.54	12.50	-3	2,137	-0.14%
2019/04/15	1	12.50	4	12.26	12.55	-3	2,083	-0.14%
2019/04/12	2	12.00	5	12.07	11.85	-3	1,932	-0.16%
2019/04/11	4	11.63	14	11.69	11.60	-10	1,814	-0.55%
2019/04/10	0	0.00	14	11.69	11.65	-14	1,788	-0.78%
2019/04/09	23	11.59	0	0.00	11.45	23	1,761	1.31%
2019/04/08	1	11.70	21	11.77	11.70	-20	1,734	-1.15%
2019/04/02	3	10.57	0	0.00	10.70	3	1,503	0.20%
2019/04/01	0	0.00	5	10.85	10.60	-5	1,494	-0.33%
2019/03/29	0	0.00	22	10.85	10.90	-22	1,485	-1.48%
2019/03/28	1	10.25	7	10.24	10.25	-6	1,367	-0.44%
2019/03/27	8	10.41	2	10.45	10.30	6	1,379	0.43%
2019/03/25	26	10.37	1	10.70	10.30	25	1,394	1.79%
2019/03/22	19	10.83	1	10.80	10.80	18	1,455	1.24%
2019/03/21	0	0.00	5	11.25	11.20	-5	1,500	-0.33%
2019/03/20	7	11.06	6	11.14	11.10	1	1,487	0.07%
2019/03/19	12	11.14	4	11.20	11.05	8	1,466	0.55%
2019/03/18	4	11.15	1	11.15	11.15	3	1,413	0.21%
2019/03/15	5	11.30	0	0.00	11.30	5	1,380	0.36%
2019/03/14	6	11.50	5	11.40	11.50	1	1,318	0.08%
2019/03/13	5	10.77	0	0.00	10.65	5	1,164	0.43%
2019/03/12	8	10.69	13	10.74	10.95	-5	1,076	-0.46%
2019/03/11	5	10.00	0	0.00	9.99	5	886	0.56%
2019/03/08	20	9.96	0	0.00	9.95	20	897	2.23%
2019/03/07	10	10.10	0	0.00	10.00	10	896	1.12%
2019/03/06	1	10.15	0	0.00	10.10	1	906	0.11%
2019/03/05	22	10.21	0	0.00	10.15	22	906	2.43%
2019/03/04	2	10.30	0	0.00	10.30	2	916	0.22%
2019/02/27	1	10.05	0	0.00	10.20	1	910	0.11%
2019/02/26	2	10.13	0	0.00	10.10	2	910	0.22%
2019/02/25	1	10.35	0	0.00	10.20	1	910	0.11%
2019/02/22	3	10.27	1	10.30	10.30	2	899	0.22%
2019/02/21	1	10.15	0	0.00	10.20	1	895	0.11%
2019/02/20	2	10.25	0	0.00	10.20	2	895	0.22%
2019/02/18	1	10.10	0	0.00	10.15	1	905	0.11%
2019/02/15	9	10.02	0	0.00	9.97	9	899	1.00%
2019/02/14	11	10.09	13	10.12	10.20	-2	899	-0.22%
2019/02/13	3	9.92	0	0.00	9.97	3	888	0.34%
2019/02/12	1	9.79	0	0.00	9.80	1	873	0.11%
2019/01/25	5	9.73	1	9.72	9.68	4	876	0.46%
2019/01/24	8	9.65	0	0.00	9.73	8	881	0.91%
2019/01/10	3	9.45	0	0.00	9.44	3	903	0.33%
2019/01/08	10	9.45	1	9.47	9.42	9	909	0.99%
2019/01/07	8	9.48	2	9.49	9.46	6	916	0.65%
2019/01/04	2	9.28	0	0.00	9.35	2	941	0.21%
2019/01/03	13	9.59	6	9.57	9.55	7	962	0.73%
2018/12/27	7	9.90	5	9.90	9.84	2	993	0.20%
2018/12/25	6	9.87	0	0.00	9.89	6	988	0.61%
2018/12/24	4	10.10	2	10.05	10.05	2	987	0.20%
2018/12/22	4	10.18	1	10.15	10.10	3	997	0.30%
2018/12/21	2	10.00	0	0.00	10.00	2	983	0.20%
2018/12/20	7	10.03	1	9.82	9.82	6	973	0.62%
2018/12/19	11	10.47	2	10.40	10.30	9	950	0.95%
2018/12/18	2	10.35	20	10.55	10.40	-18	940	-1.91%
2018/12/17	4	10.73	0	0.00	10.60	4	915	0.44%
2018/12/14	21	11.22	7	11.24	11.25	14	810	1.73%
2018/12/13	0	0.00	3	10.25	10.25	-3	710	-0.42%
2018/12/11	0	0.00	1	9.95	9.95	-1	701	-0.14%
2018/12/10	2	10.05	10	10.15	9.92	-8	707	-1.13%
2018/12/06	2	10.65	5	10.39	10.20	-3	708	-0.42%
2018/12/05	0	0.00	1	10.60	10.65	-1	702	-0.14%
2018/12/04	0	0.00	10	10.40	10.70	-10	739	-1.35%
2018/11/30	2	10.25	5	10.40	10.30	-3	727	-0.41%
2018/11/29	0	0.00	20	10.38	10.30	-20	731	-2.73%
2018/11/28	0	0.00	21	10.15	10.15	-21	721	-2.91%
2018/11/23	2	9.55	0	0.00	9.51	2	731	0.27%
2018/11/22	2	9.90	2	9.77	9.65	0	740	0.00%
2018/11/20	1	9.82	1	9.85	9.85	0	759	0.00%
2018/11/19	0	0.00	1	9.82	9.92	-1	769	-0.13%
2018/11/16	0	0.00	2	9.74	9.62	-2	772	-0.26%
2018/11/15	2	9.39	0	0.00	9.56	2	755	0.26%
2018/11/13	9	9.11	4	9.14	9.16	5	752	0.66%
2018/11/12	5	9.35	0	0.00	9.32	5	751	0.67%
2018/11/09	3	9.38	3	9.49	9.40	0	758	0.00%
2018/11/05	5	9.50	0	0.00	9.41	5	810	0.62%
2018/11/02	0	0.00	2	9.57	9.48	-2	816	-0.24%
2018/10/30	3	8.91	0	0.00	8.93	3	815	0.37%
2018/10/26	1	8.88	0	0.00	8.82	1	852	0.12%
2018/10/25	5	8.82	0	0.00	8.77	5	848	0.59%
2018/10/16	3	9.35	0	0.00	9.35	3	895	0.34%
2018/10/12	1	9.25	0	0.00	9.27	1	893	0.11%
2018/10/09	4	11.25	0	0.00	10.65	4	853	0.47%
2018/10/08	1	11.35	0	0.00	11.35	1	843	0.12%
2018/10/02	2	12.23	0	0.00	12.15	2	901	0.22%
2018/09/18	4	12.20	0	0.00	12.20	4	1,094	0.37%
2018/09/14	0	0.00	1	12.00	12.20	-1	1,126	-0.09%
2018/09/13	0	0.00	2	11.95	11.95	-2	1,131	-0.18%
2018/09/11	2	11.65	0	0.00	11.80	2	1,141	0.18%
2018/09/10	1	11.60	0	0.00	11.60	1	1,145	0.09%
2018/09/07	4	12.95	0	0.00	12.70	4	1,106	0.36%
2018/08/28	1	13.20	0	0.00	13.20	1	1,316	0.08%
2018/08/22	1	12.70	0	0.00	12.75	1	1,358	0.07%
2018/08/15	1	12.20	0	0.00	12.20	1	1,485	0.07%
2018/08/13	1	12.30	0	0.00	12.30	1	1,495	0.07%
2018/08/07	1	13.30	0	0.00	13.25	1	1,497	0.07%
2018/08/06	0	0.00	2	13.35	13.25	-2	1,518	-0.13%
2018/08/02	2	13.35	4	13.45	13.30	-2	1,569	-0.13%
2018/08/01	1	13.45	2	13.60	13.40	-1	1,576	-0.06%
2018/07/31	1	13.35	0.3	13.45	13.50	0.7	1,582	0.04%
2018/07/30	2	13.50	1	13.35	13.40	1	1,591	0.06%
2018/07/27	6	13.40	0	0.00	13.35	6	1,590	0.38%
2018/07/26	1	13.35	1	13.50	13.30	0	1,604	0.00%
2018/07/24	1	13.00	0	0.00	13.10	1	1,601	0.06%
2018/07/23	0	0.00	2	13.25	13.25	-2	1,622	-0.12%
2018/07/20	0	0.00	1	13.00	12.75	-1	1,673	-0.06%
2018/07/19	1	12.85	0	0.00	12.85	1	1,687	0.06%
2018/07/16	2	13.25	0	0.00	13.20	2	1,740	0.11%
2018/07/13	1	13.10	0	0.00	13.15	1	1,761	0.06%
2018/07/12	2	12.98	1	13.15	13.10	1	1,777	0.06%
2018/07/10	1	12.50	0	0.00	12.60	1	1,779	0.06%
2018/07/05	2	12.93	3	12.60	12.45	-1	1,760	-0.06%
2018/07/04	1	13.05	0	0.00	12.90	1	1,787	0.06%
2018/07/03	1	13.85	0	0.00	13.60	1	1,774	0.06%
2018/06/29	2	14.05	0	0.00	14.00	2	1,787	0.11%
2018/06/28	1	14.00	0	0.00	14.05	1	1,804	0.06%
2018/06/27	0	0.00	10	14.25	13.75	-10	1,858	-0.54%
2018/06/22	4	14.86	18	14.80	14.80	-14	1,867	-0.75%
2018/06/15	4	15.54	0	0.00	15.55	4	2,164	0.18%
2018/06/12	0	0.00	1	15.90	15.75	-1	2,257	-0.04%
2018/06/11	2	15.60	1	15.65	15.55	1	2,232	0.04%
2018/06/08	2	15.70	2	15.73	15.70	0	2,261	0.00%
2018/06/07	3	15.80	0	0.00	15.70	3	2,293	0.13%
2018/06/06	0	0.00	1	15.85	15.85	-1	2,357	-0.04%
2018/06/01	0	0.00	7	15.46	15.50	-7	2,809	-0.25%
2018/05/30	0	0.00	4	15.05	15.00	-4	2,848	-0.14%
2018/05/29	1	15.25	0	0.00	15.20	1	3,041	0.03%
2018/05/28	3	15.48	2	15.38	15.35	1	3,120	0.03%
2018/05/25	1	15.30	0	0.00	15.20	1	3,164	0.03%
2018/05/24	4	15.35	1	15.25	15.30	3	3,287	0.09%
2018/05/21	8	14.75	0	0.00	14.75	8	3,288	0.24%
2018/05/18	1	14.75	1	14.75	14.70	0	3,289	0.00%
2018/05/17	0	0.00	1	15.00	14.95	-1	3,330	-0.03%
2018/05/16	1	14.90	0	0.00	14.90	1	3,356	0.03%
2018/05/15	1	15.00	0	0.00	15.00	1	3,410	0.03%
2018/05/14	1	15.05	0	0.00	15.15	1	3,600	0.03%
2018/05/11	0	0.00	1	15.10	15.15	-1	3,734	-0.03%
2018/05/10	12	15.03	0	0.00	15.05	12	4,156	0.29%
2018/05/09	3	15.40	3	15.45	15.40	0	4,710	0.00%
2018/05/03	6	15.03	0	0.00	15.05	6	4,716	0.13%
2018/05/02	1	15.15	0	0.00	15.35	1	4,723	0.02%
2018/04/30	0	0.00	1	15.00	15.15	-1	4,773	-0.02%
2018/04/27	1	15.00	1	15.00	14.95	0	4,789	0.00%
2018/04/26	4	15.60	0	0.00	14.65	4	4,819	0.08%
2018/04/25	1	16.00	0	0.00	16.05	1	4,795	0.02%
2018/04/24	2	16.30	1	16.45	16.25	1	4,836	0.02%
2018/04/23	4	17.11	0	0.00	17.05	4	4,930	0.08%
2018/04/20	1	17.80	1	17.80	17.50	0	4,955	0.00%
2018/04/18	3	17.47	0	0.00	17.70	3	5,031	0.06%
2018/04/13	1	17.50	0	0.00	17.50	1	5,143	0.02%
2018/04/12	1	17.55	0	0.00	17.70	1	5,246	0.02%
2018/04/10	3	17.58	1	17.45	17.50	2	5,393	0.04%
2018/04/09	3	17.85	0	0.00	17.80	3	5,381	0.06%
2018/04/03	0	0.00	1	18.20	18.20	-1	5,374	-0.02%
2018/03/30	0	0.00	2	18.50	18.50	-2	5,400	-0.04%
2018/03/29	0	0.00	1	18.35	18.35	-1	5,443	-0.02%
2018/03/28	0	0.00	1	18.35	18.35	-1	5,464	-0.02%
2018/03/23	10	17.88	5	18.10	18.10	5	5,464	0.09%
2018/03/22	73	19.07	78	18.49	18.40	-5	5,461	-0.09%
2018/03/21	0	0.00	2	18.40	18.35	-2	5,387	-0.04%
2018/03/19	16	18.71	6	18.66	18.60	10	5,634	0.18%
2018/03/16	0	0.00	6	18.56	18.50	-6	5,553	-0.11%
2018/03/15	6	18.27	0	0.00	18.30	6	5,495	0.11%
2018/03/14	10	18.35	11	18.55	18.35	-1	5,497	-0.02%
2018/03/13	4	18.49	102	18.35	18.45	-98	5,501	-1.78%	大賣/
2018/03/12	5	18.47	6	18.56	18.50	-1	5,515	-0.02%
2018/03/09	19	18.95	17	19.01	18.90	2	5,527	0.04%
2018/03/08	10	18.50	10	18.55	18.75	0	5,165	0.00%
2018/03/07	4	18.38	0	0.00	18.20	4	5,240	0.08%
2018/03/06	13	18.62	12	18.48	18.45	1	5,293	0.02%
2018/03/05	22	18.70	22	18.60	18.65	0	5,405	0.00%
2018/03/02	27	19.05	36	19.05	18.80	-9	5,437	-0.17%
2018/03/01	1	19.00	0	0.00	18.85	1	5,363	0.02%
2018/02/27	23	18.96	3	18.65	18.75	20	5,362	0.37%
2018/02/26	11	18.96	2	19.00	18.80	9	5,358	0.17%
2018/02/23	0	0.00	5	18.26	18.20	-5	5,346	-0.09%
2018/02/21	13	17.84	15	17.95	18.05	-2	5,674	-0.04%
2018/02/09	6	16.62	19	17.09	17.30	-13	5,730	-0.23%
2018/02/08	2	17.30	2	17.45	17.30	0	5,719	0.00%
2018/02/07	4	17.70	1	17.70	17.50	3	5,752	0.05%
2018/02/06	8	17.36	41	17.13	17.20	-33	5,784	-0.57%
2018/02/05	6	18.58	0	0.00	18.80	6	5,744	0.10%
2018/02/02	15	19.83	4	19.78	19.50	11	5,655	0.19%
2018/02/01	23	19.60	43	20.01	20.15	-20	5,364	-0.37%
2018/01/29	4	18.40	0	0.00	18.35	4	5,017	0.08%
2018/01/26	1	18.40	0	0.00	18.40	1	5,086	0.02%
2018/01/25	5	18.58	0	0.00	18.50	5	5,114	0.10%
2018/01/24	1	18.60	1	18.75	18.55	0	5,140	0.00%
2018/01/19	4	18.68	0	0.00	18.40	4	5,244	0.08%
2018/01/18	5	18.85	0	0.00	18.60	5	5,313	0.09%
2018/01/17	6	18.78	1	18.85	18.95	5	5,490	0.09%
2018/01/16	1	18.20	0	0.00	18.60	1	5,738	0.02%
2018/01/15	1	18.60	2	18.60	18.50	-1	6,065	-0.02%
2018/01/12	2	18.30	0	0.00	18.20	2	6,658	0.03%
2018/01/10	3	18.43	2	18.75	18.35	1	7,107	0.01%
2018/01/09	59	18.91	0	0.00	18.95	59	7,420	0.80%
2018/01/08	8	19.25	8	19.50	19.20	0	7,605	0.00%
2018/01/05	5	19.60	1	19.70	19.55	4	7,514	0.05%
2018/01/04	1	19.10	0	0.00	19.15	1	7,416	0.01%