華東 (8110)-元富-松德券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.30
漲跌
▼0.40
漲幅
-2.14%
成交量
4,367張
產業
上市半導體類股
363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

華東 (8110)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.5	18.75	3.8	18.64	18.30	-3.3	8,917	-0.04%
2024/05/02	1.5	18.71	1	18.45	18.70	0.5	9,314	0.01%
2024/04/30	0	0.00	1	18.30	17.95	-1	9,346	-0.01%
2024/04/29	15.3	18.78	4.8	18.50	18.30	10.6	9,328	0.11%
2024/04/26	1.2	18.55	40	18.64	18.55	-38.8	9,030	-0.43%
2024/04/25	0.6	18.45	3.4	18.35	17.90	-2.8	8,910	-0.03%
2024/04/24	3.4	18.23	19	18.45	18.45	-15.6	8,856	-0.18%
2024/04/23	0	0.00	0.3	17.15	17.00	-0.3	8,723	0.00%
2024/04/22	0.3	17.12	0.1	17.37	16.90	0.2	8,719	0.00%
2024/04/19	0.1	18.15	0	17.50	17.55	0.1	8,684	0.00%
2024/04/18	3	18.55	15.7	18.44	18.05	-12.7	8,563	-0.15%
2024/04/17	12.6	19.03	12	18.84	18.80	0.7	8,462	0.01%
2024/04/16	5.3	18.32	6.3	18.53	18.65	-1.1	8,293	-0.01%
2024/04/15	36	19.16	5.2	18.59	18.75	30.8	8,065	0.38%
2024/04/12	1.6	18.42	4	18.35	18.50	-2.4	7,796	-0.03%
2024/04/11	1.2	18.12	1	18.30	18.00	0.2	7,622	0.00%
2024/04/10	10	18.07	20	18.08	18.00	-10	7,554	-0.13%
2024/04/09	0	17.90	0.2	17.79	17.90	-0.2	7,526	0.00%
2024/04/08	1.1	17.71	1	17.75	17.75	0.1	7,483	0.00%
2024/04/03	0	0.00	3	17.20	17.25	-3	7,434	-0.04%
2024/04/02	0	0.00	0.4	17.69	17.40	-0.4	7,423	-0.01%
2024/04/01	0	0.00	0.4	17.84	17.65	-0.4	7,452	-0.01%
2024/03/29	14.9	18.21	49.1	18.30	17.90	-34.2	7,416	-0.46%
2024/03/28	15.1	18.24	16.3	17.86	17.85	-1.2	7,179	-0.02%
2024/03/27	0.3	17.30	4	17.57	17.25	-3.7	7,086	-0.05%
2024/03/26	10	17.81	11.2	17.69	17.55	-1.2	7,331	-0.02%
2024/03/25	2	17.75	6	17.82	17.65	-4	7,234	-0.06%
2024/03/22	21.7	17.65	24.4	17.85	17.55	-2.7	7,183	-0.04%
2024/03/21	5.3	17.24	5	16.94	17.40	0.3	6,880	0.00%
2024/03/20	3	16.50	1.1	16.41	16.20	1.9	6,769	0.03%
2024/03/19	0	16.50	0	16.65	16.40	0	6,941	0.00%
2024/03/18	4.1	16.19	3	16.32	16.50	1.1	6,949	0.02%
2024/03/15	11	16.11	3.3	16.33	16.05	7.7	6,946	0.11%
2024/03/14	18.3	16.54	3	16.65	16.45	15.3	6,937	0.22%
2024/03/13	10	16.83	0.2	17.29	16.90	9.8	6,915	0.14%
2024/03/12	1.2	17.27	2	17.25	17.40	-0.8	6,880	-0.01%
2024/03/11	1	16.50	1.4	16.76	16.60	-0.4	6,794	-0.01%
2024/03/08	20.3	17.07	10.5	16.83	16.65	9.9	6,789	0.15%
2024/03/07	9.5	17.34	10.7	17.52	16.95	-1.3	6,702	-0.02%
2024/03/06	26.6	17.36	4.3	17.24	17.60	22.3	6,422	0.35%
2024/03/05	1.1	16.80	0.2	16.80	17.05	0.9	6,350	0.01%
2024/03/04	1.9	17.00	1	16.85	16.70	0.9	6,379	0.01%
2024/02/29	11	16.75	0.3	16.50	16.75	10.7	6,349	0.17%
2024/02/27	10.3	16.60	0.3	16.91	16.35	10	6,301	0.16%
2024/02/26	12.3	16.98	2	16.90	16.90	10.3	6,255	0.17%
2024/02/23	11	17.21	3.1	17.45	17.00	7.9	6,261	0.13%
2024/02/22	45.1	17.58	5.8	17.77	17.60	39.3	6,157	0.64%
2024/02/21	7	17.71	7.4	17.66	17.50	-0.4	5,969	-0.01%
2024/02/20	37.3	18.23	9.2	18.16	17.40	28.1	5,761	0.49%
2024/02/19	28.4	17.45	41.2	17.22	17.55	-12.8	5,046	-0.25%
2024/02/16	2.2	15.92	40	16.13	16.20	-37.8	4,723	-0.80%
2024/02/15	0	0.00	1	15.35	15.40	-1	4,669	-0.02%
2024/02/05	15	15.18	0	0.00	15.25	15	4,744	0.32%
2024/02/02	1	15.30	0.1	15.60	15.35	0.9	4,746	0.02%
2024/02/01	1.1	15.60	2	15.60	15.45	-0.9	4,743	-0.02%
2024/01/31	122.5	16.18	122	15.90	15.80	0.5	4,858	0.01%	大買/大賣/
2024/01/30	1.6	15.99	2	16.00	16.05	-0.4	5,057	-0.01%
2024/01/29	7.2	16.04	1	16.30	16.20	6.2	5,165	0.12%
2024/01/26	52.3	16.21	33.5	16.43	16.20	18.8	5,147	0.37%
2024/01/25	54.9	16.29	45.1	16.19	16.20	9.7	4,967	0.20%
2024/01/24	41.8	15.49	11.7	15.46	15.50	30.1	4,668	0.64%
2024/01/23	26.2	14.70	15	14.88	14.90	11.2	4,690	0.24%
2024/01/22	0	0.00	10	14.50	14.45	-10	4,821	-0.21%
2024/01/18	0	0.00	2	14.20	14.15	-2	5,444	-0.04%
2024/01/17	0	0.00	1	14.05	14.05	-1	6,333	-0.02%
2024/01/16	0	0.00	5.3	14.35	14.40	-5.3	6,759	-0.08%
2024/01/15	3.3	14.44	0	0.00	14.50	3.3	7,024	0.05%
2024/01/12	10	14.10	0.2	14.20	14.05	9.8	7,009	0.14%
2024/01/11	2.2	14.25	0	0.00	14.25	2.2	7,000	0.03%
2024/01/10	10	14.00	0	0.00	14.00	10	6,986	0.14%
2024/01/05	5	14.35	0	0.00	14.35	5	6,912	0.07%
2024/01/04	20	14.65	0	0.00	14.30	20	6,899	0.29%
2024/01/03	11	14.75	25	14.72	14.60	-14	6,870	-0.20%
2024/01/02	1	15.05	0	0.00	15.00	1	6,805	0.01%
2023/12/29	5	15.25	1.8	15.40	15.25	3.2	6,777	0.05%
2023/12/28	1.6	15.43	1.7	15.39	15.45	-0.1	6,746	0.00%
2023/12/27	2.9	15.45	2.7	15.61	15.30	0.2	6,697	0.00%
2023/12/26	20.3	15.45	0	0.00	15.40	20.3	6,619	0.31%
2023/12/25	1.4	15.50	0	0.00	15.40	1.4	6,597	0.02%
2023/12/22	30	15.60	20.9	15.52	15.55	9.1	6,591	0.14%
2023/12/21	8.9	15.75	5.3	15.79	15.70	3.6	6,456	0.06%
2023/12/20	0.3	15.05	0	0.00	15.20	0.3	6,158	0.00%
2023/12/19	0	0.00	0.8	15.03	14.90	-0.8	6,143	-0.01%
2023/12/18	11.8	15.21	0	0.00	15.15	11.8	6,113	0.19%
2023/12/15	24	15.50	4.7	15.37	15.40	19.3	6,079	0.32%
2023/12/14	56.7	15.45	8.1	15.51	15.40	48.6	5,992	0.81%
2023/12/13	0.2	15.09	0.4	15.05	15.00	-0.2	5,797	0.00%
2023/12/12	0	0.00	5.3	14.96	15.00	-5.3	5,780	-0.09%
2023/12/11	1.6	14.93	0	0.00	15.05	1.6	5,773	0.03%
2023/12/07	0	0.00	1	14.80	14.80	-1	5,759	-0.02%
2023/12/06	0	0.00	0.2	15.10	14.90	-0.2	5,742	0.00%
2023/12/05	0.2	15.10	2.2	15.01	15.00	-2	5,742	-0.04%
2023/12/04	5.2	15.51	0.1	15.45	15.25	5.1	5,764	0.09%
2023/12/01	4.1	15.45	20	15.52	15.45	-16	5,822	-0.27%
2023/11/30	0	15.05	0.8	15.35	15.25	-0.7	5,821	-0.01%
2023/11/29	0.8	15.34	1.1	15.08	15.30	-0.4	5,902	-0.01%
2023/11/28	0.1	14.94	0	0.00	14.90	0.1	5,861	0.00%
2023/11/27	5	14.85	1.2	14.80	14.75	3.8	5,835	0.06%
2023/11/24	0.2	15.20	0.4	15.23	15.20	-0.1	5,775	0.00%
2023/11/23	0.1	15.35	12.5	15.40	15.25	-12.4	5,745	-0.22%
2023/11/22	1.8	15.54	0	0.00	15.50	1.8	5,717	0.03%
2023/11/21	1	15.50	12	15.32	15.30	-11	5,648	-0.19%
2023/11/20	0	0.00	1.6	15.44	15.40	-1.6	5,600	-0.03%
2023/11/17	0.6	15.35	2	15.40	15.35	-1.4	5,560	-0.02%
2023/11/16	0	0.00	3.9	15.32	15.35	-3.9	5,516	-0.07%
2023/11/15	14.9	15.50	6.5	15.55	15.35	8.4	5,464	0.15%
2023/11/14	0.1	15.15	3.9	15.17	15.20	-3.8	5,230	-0.07%
2023/11/13	1.9	15.24	4	15.06	15.30	-2.1	5,182	-0.04%
2023/11/10	0.5	14.75	0	14.89	14.90	0.5	5,079	0.01%
2023/11/09	0	14.85	1.1	14.96	14.95	-1.1	5,048	-0.02%
2023/11/08	11.1	15.22	4	15.16	15.10	7.1	5,025	0.14%
2023/11/07	0	0.00	5.3	15.20	15.10	-5.3	4,872	-0.11%
2023/11/06	16.3	15.18	40	15.00	15.20	-23.8	4,592	-0.52%
2023/11/03	44	14.82	20.2	14.80	14.75	23.8	4,417	0.54%
2023/11/02	38.2	14.99	11	15.03	14.95	27.2	4,321	0.63%
2023/11/01	6	14.92	3	14.65	14.70	3	4,137	0.07%
2023/10/31	1	15.15	13.6	15.38	14.90	-12.6	3,995	-0.31%
2023/10/30	9.6	15.67	15.2	15.63	15.50	-5.7	3,797	-0.15%
2023/10/27	1.2	16.12	1.7	16.18	16.15	-0.4	3,591	-0.01%
2023/10/26	32.6	16.40	15	16.68	16.25	17.7	3,414	0.52%
2023/10/25	129	16.56	115.9	16.69	16.75	13.1	3,051	0.43%	大買/大賣/
2023/10/24	579	16.32	573	16.15	16.35	6	2,186	0.27%	大買/大賣/
2023/10/23	61.2	14.77	65	14.82	14.90	-3.8	1,744	-0.22%
2023/10/20	0.7	13.09	0	13.10	13.55	0.7	1,459	0.05%
2023/10/19	1	13.29	0	0.00	13.20	1	1,444	0.07%
2023/10/13	0	0.00	0.1	13.65	13.50	-0.1	1,479	-0.01%
2023/10/12	0.1	13.55	0	0.00	13.60	0.1	1,506	0.01%
2023/10/11	1	13.30	0.4	13.59	13.35	0.6	1,516	0.04%
2023/10/06	0.4	13.65	0.1	13.95	13.65	0.3	1,524	0.02%
2023/10/05	0	0.00	0	13.55	13.50	0	1,532	0.00%
2023/10/04	0.1	13.35	0	0.00	13.40	0.1	1,540	0.01%
2023/10/03	6	13.80	11	13.57	13.55	-5	1,553	-0.32%
2023/09/27	6	13.64	0	0.00	13.45	6	1,634	0.37%
2023/09/26	1	13.75	0	0.00	13.55	1	1,715	0.06%
2023/09/25	1	13.80	0.1	13.95	13.80	1	1,770	0.05%
2023/09/22	0.1	13.75	0	0.00	13.80	0.1	1,814	0.00%
2023/09/20	0	0.00	6	14.15	14.10	-6	1,896	-0.32%
2023/09/19	1	14.35	0.8	14.59	14.35	0.2	1,898	0.01%
2023/09/18	0.3	14.75	0.1	14.80	14.70	0.3	1,897	0.01%
2023/09/15	6.1	14.70	0	0.00	14.75	6.1	1,917	0.32%
2023/09/14	0.4	14.75	2.1	14.78	14.65	-1.7	1,931	-0.09%
2023/09/13	0.3	14.60	0.2	14.66	14.50	0.1	1,933	0.00%
2023/09/12	1.8	14.77	0.1	14.85	14.75	1.7	1,947	0.09%
2023/09/11	0.2	14.78	0.7	14.97	14.75	-0.4	1,955	-0.02%
2023/09/08	0.4	14.80	1.1	14.76	14.75	-0.7	1,938	-0.04%
2023/09/07	0.7	14.99	0	15.10	15.15	0.7	1,912	0.04%
2023/09/06	0.1	15.08	1.1	14.90	15.10	-1	1,879	-0.05%
2023/09/05	1.8	14.77	10.5	14.80	14.90	-8.8	1,775	-0.49%
2023/09/04	0.6	14.66	0.4	14.80	14.50	0.2	1,692	0.01%
2023/09/01	0.4	13.83	2	14.10	14.10	-1.6	1,559	-0.10%
2023/08/31	0.6	13.50	0.3	13.50	13.50	0.3	1,536	0.02%
2023/08/29	0.1	13.30	0.3	13.42	13.35	-0.1	1,588	-0.01%
2023/08/28	0.2	13.60	1.3	13.53	13.35	-1.1	1,598	-0.07%
2023/08/25	2.4	13.43	0	0.00	13.55	2.4	1,620	0.15%
2023/08/24	0.1	13.45	0	0.00	13.30	0.1	1,616	0.00%
2023/08/22	0.1	13.35	0	0.00	13.05	0.1	1,629	0.00%
2023/08/18	1	13.30	0	0.00	13.30	1	1,632	0.06%
2023/08/16	0	0.00	0.2	13.20	13.35	-0.2	1,636	-0.01%
2023/08/15	1.2	13.35	0	0.00	13.40	1.2	1,638	0.08%
2023/08/14	0.1	13.10	0	13.23	13.05	0	1,646	0.00%
2023/08/11	0	13.35	0	0.00	13.40	0	1,627	0.00%
2023/08/10	0	0.00	0.1	13.60	13.45	-0.1	1,616	0.00%
2023/08/09	2.1	13.77	0.2	13.75	13.80	1.8	1,600	0.11%
2023/08/08	0	13.80	2.3	13.81	13.80	-2.3	1,594	-0.14%
2023/08/07	0.5	13.90	1	13.96	14.00	-0.5	1,597	-0.03%
2023/08/04	2.6	14.11	0	13.85	14.15	2.6	1,590	0.17%
2023/08/02	0.2	13.96	1.1	14.01	13.95	-0.9	1,580	-0.06%
2023/08/01	1.1	14.45	0.1	14.60	14.50	1	1,567	0.06%
2023/07/31	0.5	14.74	5.2	14.77	14.60	-4.7	1,571	-0.30%
2023/07/28	0	0.00	0.1	14.42	14.35	-0.1	1,504	-0.01%
2023/07/27	0.8	13.71	0.4	14.18	14.00	0.4	1,465	0.03%
2023/07/26	0	0.00	0.9	13.66	13.50	-0.9	1,433	-0.07%
2023/07/25	1.7	13.50	2.2	13.50	13.60	-0.6	1,445	-0.04%
2023/07/24	0	0.00	0.8	13.39	13.45	-0.8	1,468	-0.05%
2023/07/21	0.8	13.65	0.4	13.71	13.65	0.4	1,458	0.03%
2023/07/20	2.4	13.72	0.5	13.82	13.75	1.9	1,466	0.13%
2023/07/19	1.2	13.73	0.1	14.10	13.75	1.1	1,463	0.08%
2023/07/18	0.4	13.88	0.1	13.95	13.90	0.3	1,474	0.02%
2023/07/17	0.3	13.70	0	0.00	14.05	0.3	1,477	0.02%
2023/07/14	0	0.00	1.2	13.90	13.85	-1.2	1,474	-0.08%
2023/07/13	1.1	13.96	0.2	14.15	13.95	0.9	1,481	0.06%
2023/07/12	0.3	14.15	1.8	14.10	14.00	-1.5	1,495	-0.10%
2023/07/11	0.8	14.11	2.2	14.16	14.10	-1.4	1,587	-0.09%
2023/07/10	1.2	14.24	0.2	14.25	14.10	1	1,856	0.05%
2023/07/07	0.2	14.30	0.2	14.30	14.35	0	1,868	0.00%
2023/07/06	0.2	14.55	0.6	14.59	14.55	-0.4	1,968	-0.02%
2023/07/05	3.6	14.87	3.4	15.00	14.75	0.2	1,949	0.01%
2023/07/04	6.4	14.80	1.3	14.93	15.15	5.1	1,896	0.27%
2023/07/03	0.3	14.60	0.9	14.55	14.40	-0.6	1,830	-0.04%
2023/06/30	0.1	14.30	1.4	14.36	14.35	-1.3	1,862	-0.07%
2023/06/29	3.2	14.27	7.5	14.16	14.30	-4.3	1,926	-0.22%
2023/06/28	0	0.00	0.1	13.75	13.65	-0.1	1,833	0.00%
2023/06/27	0	0.00	0.6	13.79	13.70	-0.6	1,844	-0.03%
2023/06/26	0	0.00	1.7	13.99	14.00	-1.7	1,837	-0.09%
2023/06/21	1.6	14.06	1.2	14.02	14.20	0.4	1,845	0.02%
2023/06/20	0.4	14.09	0.5	14.40	14.10	-0.1	1,822	-0.01%
2023/06/19	1.1	14.02	1.5	14.03	14.10	-0.3	1,806	-0.02%
2023/06/16	1.3	13.96	0.3	14.05	14.05	1.1	1,792	0.06%
2023/06/15	0.7	13.76	0	0.00	13.85	0.7	1,773	0.04%
2023/06/14	1	13.73	0	0.00	13.65	1	1,752	0.06%
2023/06/13	0	13.60	0	13.70	13.60	0	1,763	0.00%
2023/06/12	0	13.75	0	0.00	13.55	0	1,762	0.00%
2023/06/09	0	0.00	0.1	13.85	13.80	-0.1	1,754	-0.01%
2023/06/08	0.2	13.93	0	0.00	13.80	0.2	1,767	0.01%
2023/06/07	0	0.00	0.1	14.05	14.00	-0.1	1,777	-0.01%
2023/06/06	0.1	13.80	0	0.00	13.85	0.1	1,784	0.01%
2023/06/05	0	0.00	1.6	13.96	13.90	-1.6	1,825	-0.09%
2023/06/02	1	13.82	1.1	13.86	13.80	-0.1	1,823	0.00%
2023/06/01	1.4	13.73	0	0.00	13.65	1.4	1,864	0.08%
2023/05/31	0.2	13.48	10.1	13.70	13.70	-9.9	1,958	-0.51%
2023/05/30	0	0.00	0.3	13.40	13.35	-0.3	1,934	-0.01%
2023/05/29	0.5	13.41	0	0.00	13.40	0.5	1,934	0.02%
2023/05/26	0	0.00	0.4	13.41	13.20	-0.4	1,934	-0.02%
2023/05/25	0	0.00	0.1	13.50	13.50	-0.1	1,927	-0.01%
2023/05/23	0.4	13.10	0.1	13.35	13.25	0.3	1,933	0.01%
2023/05/22	0.3	13.20	0	0.00	13.15	0.3	1,946	0.02%
2023/05/19	0	0.00	0.4	13.26	13.10	-0.4	1,955	-0.02%
2023/05/18	0.4	13.12	4	13.20	13.20	-3.6	1,965	-0.18%
2023/05/16	5	13.04	0	0.00	12.85	5	1,951	0.26%
2023/05/11	0	0.00	3	12.60	12.55	-3	1,968	-0.15%
2023/05/10	0	12.85	1	12.85	12.85	-1	1,958	-0.05%
2023/05/09	0	0.00	10	12.90	12.90	-10	1,969	-0.51%
2023/05/08	2	13.30	0.4	13.37	13.20	1.6	1,961	0.08%
2023/05/05	1.4	13.40	0	0.00	13.30	1.4	1,965	0.07%
2023/05/04	0	0.00	1	13.30	13.30	-1	1,981	-0.05%
2023/05/03	0.1	13.45	2	13.25	13.30	-1.9	1,995	-0.10%
2023/04/28	0	0.00	0	13.65	13.50	0	2,041	0.00%
2023/04/27	10	13.50	0.2	13.46	13.40	9.9	2,038	0.49%
2023/04/26	0.2	13.00	0	0.00	13.15	0.2	2,038	0.01%
2023/04/25	1	13.30	2.4	13.24	13.15	-1.4	2,031	-0.07%
2023/04/24	10.5	13.35	0.1	13.45	13.50	10.4	2,016	0.52%
2023/04/21	2	13.35	0	0.00	13.35	2	2,011	0.10%
2023/04/20	0	0.00	0.3	13.87	13.70	-0.3	1,984	-0.01%
2023/04/19	21.3	13.80	0.5	13.96	13.90	20.8	1,964	1.06%
2023/04/18	6	14.08	0.6	14.00	13.90	5.4	1,939	0.28%
2023/04/17	12.8	14.03	0.6	14.00	14.00	12.2	1,921	0.63%
2023/04/14	0.9	14.31	7	14.34	14.15	-6.1	1,890	-0.32%
2023/04/13	6	14.46	3.4	14.45	14.15	2.7	1,785	0.15%
2023/04/12	0.1	13.85	0.4	14.05	13.95	-0.3	1,502	-0.02%
2023/04/11	4.4	14.13	1.8	14.10	14.10	2.6	1,476	0.18%
2023/04/10	0.1	13.40	0.2	13.50	13.45	-0.1	1,358	-0.01%
2023/04/07	0.2	13.55	2	13.60	13.55	-1.9	1,347	-0.14%
2023/04/06	0.3	13.60	1.1	13.86	13.65	-0.8	1,333	-0.06%
2023/03/31	4.9	13.97	1.2	13.78	13.75	3.6	1,295	0.28%
2023/03/30	1.1	13.38	20.4	13.55	13.55	-19.3	1,196	-1.61%
2023/03/29	10.5	12.70	0	0.00	12.65	10.5	1,080	0.98%
2023/03/28	0	0.00	0.5	13.10	12.75	-0.5	1,084	-0.04%
2023/03/27	5.5	13.10	0.1	13.16	13.10	5.3	1,077	0.49%
2023/03/23	0.1	12.99	0.1	13.05	13.00	0	1,064	0.00%
2023/03/22	0.1	13.00	0.1	13.07	13.00	0.1	1,063	0.00%
2023/03/21	0	0.00	0.2	13.12	13.00	-0.2	1,061	-0.02%
2023/03/20	0	0.00	0.2	12.95	13.00	-0.2	1,061	-0.02%
2023/03/17	0.4	12.80	0	0.00	12.90	0.4	1,053	0.04%
2023/03/16	0	0.00	0	13.00	12.60	0	1,057	0.00%
2023/03/15	5	13.10	0.6	13.18	13.00	4.4	1,051	0.42%
2023/03/14	0	13.00	0.4	13.11	12.95	-0.4	1,055	-0.04%
2023/03/13	1	13.05	0	0.00	13.20	1	1,049	0.09%
2023/03/10	0	0.00	0.2	13.60	13.35	-0.2	1,041	-0.02%
2023/03/09	0.4	14.10	1.6	13.94	13.75	-1.2	1,035	-0.12%
2023/03/08	1.5	13.95	0.6	13.99	14.10	0.9	1,032	0.08%
2023/03/07	0.2	13.55	1.1	13.52	13.80	-0.9	991	-0.09%
2023/03/06	2.9	13.52	4.9	13.76	13.55	-2	977	-0.20%
2023/03/03	4.5	13.28	1.3	13.44	13.35	3.2	904	0.35%
2023/03/02	1	12.74	0.4	12.74	12.65	0.6	801	0.08%
2023/03/01	0.2	12.65	0.6	12.65	12.60	-0.5	798	-0.06%
2023/02/24	5	12.85	0	0.00	12.80	5	802	0.62%
2023/02/23	0	0.00	0.6	12.95	12.85	-0.6	799	-0.08%
2023/02/22	0.2	12.75	0.2	12.78	12.75	-0.1	806	-0.01%
2023/02/21	0	12.90	0	12.95	12.85	0	803	0.00%
2023/02/20	1.7	12.95	11.3	12.90	12.95	-9.6	805	-1.19%
2023/02/17	0	0.00	0	12.80	12.85	0	816	-0.01%
2023/02/16	0.4	12.72	0	0.00	12.75	0.4	815	0.05%
2023/02/08	0	12.80	0.1	12.85	12.65	-0.1	824	-0.01%
2023/02/07	0.1	12.70	0	0.00	12.55	0.1	836	0.01%
2023/02/06	0	12.65	0	0.00	12.55	0	855	0.00%
2023/02/03	0	0.00	1.1	12.75	12.60	-1.1	854	-0.13%
2023/02/02	1.1	12.59	0	0.00	12.70	1.1	844	0.13%
2023/02/01	0	0.00	0.2	12.30	12.30	-0.2	811	-0.02%
2023/01/31	0.2	11.95	0	12.07	12.05	0.1	794	0.02%
2023/01/30	2.1	11.95	0.7	11.96	11.85	1.4	771	0.19%
2023/01/17	0.7	11.75	0.2	11.88	12.00	0.5	742	0.07%
2023/01/16	0.2	11.65	0	0.00	11.85	0.2	729	0.02%
2023/01/06	0	0.00	0.1	11.57	11.60	-0.1	726	-0.01%
2023/01/05	0.1	11.40	0	11.69	11.45	0.1	751	0.01%
2023/01/04	2	11.25	0	0.00	11.30	2	751	0.27%
2022/12/15	0	12.45	1.7	12.46	12.40	-1.7	820	-0.21%
2022/12/14	0.1	12.45	0	0.00	12.50	0.1	822	0.01%
2022/12/13	0.2	12.40	0	12.50	12.35	0.2	820	0.03%
2022/12/12	0	0.00	0	12.40	12.35	0	820	0.00%
2022/12/09	0.4	12.50	0.1	12.60	12.45	0.3	818	0.04%
2022/12/08	0.5	12.50	0	0.00	12.50	0.5	816	0.06%
2022/12/07	0.5	12.45	0.6	12.59	12.40	-0.2	811	-0.02%
2022/12/06	0.6	12.70	0.5	12.92	12.65	0.1	802	0.01%
2022/12/02	0.3	13.10	1.1	13.16	13.05	-0.8	802	-0.09%
2022/12/01	0.2	13.00	0.4	13.10	13.10	-0.1	799	-0.01%
2022/11/30	1.5	12.76	3	12.80	12.90	-1.5	794	-0.19%
2022/11/25	1	12.65	0	0.00	12.55	1	780	0.13%
2022/11/21	1	12.60	0	0.00	12.50	1	806	0.12%
2022/11/18	1	12.65	1.7	12.62	12.60	-0.7	806	-0.09%
2022/11/17	0.7	12.53	0.8	12.95	12.60	-0.1	798	-0.02%
2022/11/16	0.3	12.50	3.4	12.72	12.50	-3	789	-0.38%
2022/11/15	2.4	12.63	0.3	12.73	12.80	2	785	0.26%
2022/11/14	1.2	12.51	0	0.00	12.60	1.2	764	0.15%
2022/11/11	1.7	12.36	0.5	13.25	12.45	1.2	762	0.15%
2022/11/10	0.5	12.15	0	0.00	12.25	0.5	756	0.07%
2022/11/09	0	0.00	0.5	12.50	12.10	-0.5	763	-0.07%
2022/11/08	0.2	12.15	0	12.21	12.10	0.2	787	0.02%
2022/11/07	0.1	12.05	0	12.09	12.15	0.1	783	0.02%
2022/11/04	0.4	11.81	0	11.90	11.95	0.3	783	0.04%
2022/11/03	0.1	11.69	0	0.00	11.85	0.1	778	0.01%
2022/10/20	0.1	11.00	0	0.00	10.85	0.1	744	0.01%
2022/10/11	0	0.00	0.3	11.48	11.35	-0.3	741	-0.05%
2022/10/07	0	0.00	0	11.95	11.90	0	729	-0.01%
2022/10/06	0.4	11.90	0.2	11.86	11.80	0.2	731	0.03%
2022/10/05	0.2	11.95	0	0.00	11.75	0.2	732	0.02%
2022/10/03	0	0.00	0.8	11.51	11.45	-0.8	730	-0.11%
2022/09/30	0.7	11.50	0.5	11.56	11.70	0.3	724	0.04%
2022/09/29	0.5	11.70	0	0.00	11.65	0.5	728	0.07%
2022/09/27	0.1	11.95	0	0.00	11.90	0.1	734	0.01%
2022/09/26	0	0.00	0.3	12.25	11.80	-0.3	738	-0.05%
2022/09/23	0	0.00	1.1	12.41	12.45	-1.1	751	-0.14%
2022/09/22	1.4	12.52	0	0.00	12.55	1.4	769	0.18%
2022/09/19	0	12.80	0.1	12.80	12.75	-0.1	780	-0.01%
2022/09/16	0	12.90	0.5	12.95	12.90	-0.5	783	-0.06%
2022/09/15	0.6	13.05	0.1	13.20	13.10	0.5	800	0.06%
2022/09/14	0	0.00	0.4	13.02	13.00	-0.4	817	-0.04%
2022/09/13	0.5	13.08	0	0.00	13.15	0.5	826	0.06%
2022/09/07	0	0.00	0.5	12.49	12.45	-0.5	859	-0.06%
2022/09/06	0.5	12.51	0	0.00	12.60	0.5	860	0.06%
2022/09/01	0.3	13.30	0	0.00	13.20	0.3	861	0.03%
2022/08/29	0	13.25	0.5	13.32	13.15	-0.4	848	-0.05%
2022/08/26	0.5	13.65	0	0.00	13.65	0.5	842	0.06%
2022/08/25	0	0.00	0.2	13.46	13.35	-0.2	828	-0.03%
2022/08/24	0	0.00	0	13.25	13.15	0	840	0.00%
2022/08/23	0.3	13.00	0	0.00	13.00	0.3	843	0.03%
2022/08/22	0	0.00	0.2	13.30	13.15	-0.2	848	-0.02%
2022/08/19	0.2	13.25	0	0.00	13.35	0.2	848	0.02%
2022/08/17	2	13.15	0	0.00	13.10	2	837	0.24%
2022/08/02	0	0.00	0.7	12.45	12.25	-0.7	874	-0.08%
2022/08/01	0.1	12.60	0	12.70	12.70	0	889	0.00%
2022/07/29	0.7	12.68	0	0.00	12.60	0.7	889	0.08%
2022/07/28	0	0.00	0.8	12.78	12.55	-0.8	893	-0.09%
2022/07/27	0.8	12.40	0	0.00	12.70	0.8	891	0.09%
2022/07/22	0	0.00	0.1	12.80	12.80	-0.1	900	-0.01%
2022/07/20	0.1	12.55	0	0.00	12.40	0.1	949	0.01%
2022/07/15	0	0.00	0.4	12.10	12.05	-0.4	976	-0.04%
2022/07/14	0	0.00	0	12.00	12.05	0	993	0.00%
2022/07/13	0.5	11.75	0	0.00	11.90	0.5	1,002	0.05%
2022/07/06	0.1	11.88	0	0.00	11.30	0.1	1,042	0.01%
2022/06/30	0.1	12.25	0	12.85	12.20	0	1,061	0.00%
2022/06/29	0	12.80	0.3	12.87	12.80	-0.2	1,051	-0.02%
2022/06/28	0	0.00	0.2	13.28	12.95	-0.2	1,056	-0.02%
2022/06/27	0	0.00	0.1	13.21	13.25	-0.1	1,070	-0.01%
2022/06/24	0.5	13.00	0.1	13.00	12.85	0.4	1,070	0.03%
2022/06/23	0.2	12.69	0	0.00	12.70	0.2	1,073	0.01%
2022/06/22	0	0.00	1.3	12.92	12.65	-1.3	1,065	-0.12%
2022/06/21	1.3	13.08	0	0.00	13.35	1.3	1,056	0.12%
2022/06/17	0.1	13.80	0	0.00	13.60	0.1	1,042	0.01%
2022/06/15	0	0.00	0	14.35	14.30	0	1,052	0.00%
2022/06/14	0	14.15	0	0.00	14.15	0	1,075	0.00%
2022/06/10	0	0.00	0	14.65	14.75	0	1,088	0.00%
2022/06/09	0	14.60	0	0.00	14.70	0	1,104	0.00%
2022/06/06	0	14.70	0.2	14.79	14.60	-0.2	1,175	-0.02%
2022/06/02	0	0.00	0.2	14.90	14.80	-0.2	1,232	-0.02%
2022/06/01	0.4	15.04	0	0.00	15.10	0.4	1,304	0.03%
2022/05/31	0.1	14.95	0	14.80	14.80	0	1,328	0.00%
2022/05/30	0	14.70	0	0.00	14.70	0	1,339	0.00%
2022/05/26	0	0.00	0	14.60	14.45	0	1,358	0.00%
2022/05/25	0	14.45	0	0.00	14.60	0	1,381	0.00%
2022/05/24	0	0.00	0.2	14.56	14.25	-0.2	1,430	-0.02%
2022/05/20	0	0.00	0.3	14.63	14.55	-0.3	1,496	-0.02%
2022/05/19	0.4	14.40	0.7	14.31	14.65	-0.2	1,518	-0.02%
2022/05/18	0.5	14.50	1	14.45	14.45	-0.5	1,605	-0.03%
2022/05/17	0.8	14.24	0	0.00	14.35	0.8	1,667	0.05%
2022/05/16	0.5	13.85	0.5	14.03	13.90	0	1,727	0.00%
2022/05/13	0.4	13.74	0	13.80	13.70	0.4	1,752	0.02%
2022/05/12	0.2	13.77	0	0.00	13.50	0.2	1,773	0.01%
2022/05/10	0	0.00	1	13.90	14.05	-1	1,817	-0.06%
2022/05/06	0	0.00	0.1	14.60	14.50	-0.1	1,851	-0.01%
2022/05/05	1	14.95	0.1	15.05	14.90	0.9	1,864	0.05%
2022/05/04	0.2	14.75	0.3	15.04	14.80	-0.1	1,883	-0.01%
2022/05/03	0.3	14.60	0	0.00	14.80	0.3	1,916	0.02%
2022/04/29	0	0.00	2	15.15	14.80	-2	1,947	-0.10%
2022/04/28	0.2	14.89	0	14.90	14.75	0.2	2,025	0.01%
2022/04/27	2	14.20	0	0.00	14.30	2	2,058	0.10%
2022/04/21	0	0.00	0.1	16.05	15.90	-0.1	2,485	-0.01%
2022/04/20	0.1	15.96	0	0.00	15.85	0.1	2,498	0.01%
2022/04/15	2	15.55	0	0.00	15.50	2	2,550	0.08%
2022/04/12	1.2	15.48	0	0.00	15.45	1.2	2,668	0.04%
2022/04/11	3	15.80	0	0.00	15.55	3	2,728	0.11%
2022/03/24	0	0.00	0	16.99	17.00	0	4,166	0.00%
2022/03/23	2	17.17	0	0.00	17.15	2	4,212	0.05%
2022/03/21	0	17.00	0	0.00	16.95	0	4,357	0.00%
2022/03/18	0	0.00	0.5	16.90	16.90	-0.5	4,403	-0.01%
2022/03/17	0	16.50	0	0.00	16.75	0	4,419	0.00%
2022/03/16	0.5	16.33	0	0.00	16.20	0.5	4,426	0.01%
2022/03/15	0	0.00	1	16.25	16.20	-1	4,464	-0.02%
2022/03/14	0	16.75	0	0.00	16.70	0	4,478	0.00%
2022/03/11	0	0.00	0.3	16.63	16.60	-0.3	4,481	-0.01%
2022/03/10	3.3	16.63	0	0.00	16.60	3.3	4,487	0.07%
2022/03/09	0	0.00	0.1	16.00	16.10	-0.1	4,494	0.00%
2022/03/08	0.1	16.30	0	0.00	15.70	0.1	4,536	0.00%
2022/03/07	0.1	16.30	0	0.00	16.30	0.1	4,532	0.00%
2022/02/25	0	17.45	0	0.00	17.25	0	4,795	0.00%
2022/02/24	0	0.00	9	17.20	17.15	-9	4,875	-0.19%
2022/02/22	0	17.90	0	0.00	17.85	0	5,165	0.00%
2022/02/18	0	0.00	5	18.65	18.65	-5	5,789	-0.09%
2022/02/17	10	18.35	5	18.60	18.30	5	5,786	0.09%
2022/02/14	0	0.00	0	17.90	17.85	0	5,839	0.00%
2022/02/11	5	18.35	0	0.00	18.20	5	5,859	0.09%
2022/02/09	1	18.15	1	18.16	18.35	0	5,874	0.00%
2022/02/08	0	17.90	1	18.00	17.95	-1	5,872	-0.02%
2022/02/07	0	0.00	1	17.70	17.70	-1	5,942	-0.02%
2022/01/26	2	17.10	0	0.00	16.95	2	6,051	0.03%
2022/01/24	2	17.30	2	17.15	17.40	0	6,111	0.00%
2022/01/21	2	17.75	0.6	18.08	17.60	1.4	6,102	0.02%
2022/01/20	0	18.40	1.2	18.47	18.50	-1.1	6,051	-0.02%
2022/01/19	3.7	18.62	6	18.66	18.30	-2.3	6,029	-0.04%
2022/01/18	16	18.65	15.2	18.29	18.30	0.9	5,923	0.01%
2022/01/17	0.2	17.93	10	18.70	18.70	-9.8	5,792	-0.17%
2022/01/14	2	16.90	0	0.00	17.00	2	5,604	0.04%
2022/01/13	2	17.30	0	0.00	17.25	2	5,622	0.04%
2022/01/12	0	0.00	0.1	17.50	17.25	-0.1	5,638	0.00%
2022/01/11	0.1	17.40	6	17.30	17.45	-5.9	5,636	-0.11%
2022/01/10	0	0.00	3	17.45	17.60	-3	5,612	-0.05%
2022/01/07	0	0.00	5	17.70	17.55	-5	5,626	-0.09%
2022/01/06	0	18.05	5	18.05	18.05	-5	5,613	-0.09%
2022/01/05	6	18.20	248	18.13	18.10	-242	5,620	-4.31%	大賣/鉅額交易
2022/01/04	17	18.38	3	18.20	18.20	14	5,612	0.25%
2022/01/03	3.1	18.65	0.2	18.70	18.55	2.9	5,556	0.05%
2021/12/30	2.2	18.62	0.5	18.67	18.85	1.7	5,564	0.03%
2021/12/29	4.5	18.98	1	19.15	18.95	3.5	5,495	0.06%
2021/12/28	19	19.43	7.4	19.29	19.05	11.6	5,477	0.21%
2021/12/27	33.4	19.78	29.5	20.13	20.10	3.9	5,271	0.07%
2021/12/24	232.4	19.27	17.2	19.42	19.50	215.1	4,698	4.58%	大買/鉅額交易
2021/12/23	0.2	18.60	0	0.00	18.55	0.2	4,500	0.01%
2021/12/22	1	18.45	0	0.00	18.50	1	4,578	0.02%
2021/12/21	0	0.00	0.5	18.56	18.35	-0.5	4,566	-0.01%
2021/12/17	0.1	18.55	2.5	18.48	18.40	-2.4	4,499	-0.05%
2021/12/16	2.9	18.61	1	18.50	18.65	1.9	4,483	0.04%
2021/12/15	0	17.95	0	0.00	18.05	0	4,418	0.00%
2021/12/14	1	17.75	0.2	18.18	17.70	0.9	4,420	0.02%
2021/12/13	1	18.35	0	0.00	18.30	1	4,403	0.02%
2021/12/10	0.1	18.25	0	18.35	18.30	0.1	4,402	0.00%
2021/12/09	0.1	18.51	7	18.20	18.25	-6.9	4,429	-0.16%
2021/12/08	8	18.38	0.3	18.26	18.15	7.7	4,410	0.18%
2021/12/07	0.1	18.10	0.1	18.20	18.30	0	4,432	0.00%
2021/12/06	0	0.00	0.7	18.27	18.20	-0.7	4,482	-0.02%
2021/12/03	1	18.40	0.3	18.45	18.45	0.7	4,514	0.02%
2021/12/02	1	18.15	1.7	18.29	18.10	-0.7	4,569	-0.01%
2021/12/01	10.3	18.45	15.2	18.03	18.65	-4.9	4,629	-0.10%
2021/11/30	6.3	18.41	1	18.57	18.30	5.4	4,779	0.11%
2021/11/29	1.4	17.00	2.9	17.58	17.75	-1.5	4,816	-0.03%
2021/11/26	3	17.85	1.9	17.94	17.55	1.1	4,833	0.02%
2021/11/25	1	18.30	5.7	18.38	18.25	-4.7	4,814	-0.10%
2021/11/24	6.6	18.64	0	0.00	18.65	6.6	4,837	0.14%
2021/11/23	17	18.70	16.7	18.72	18.50	0.3	4,990	0.01%
2021/11/22	8	19.43	7.5	19.37	19.25	0.5	4,963	0.01%
2021/11/19	8	19.38	22.8	19.44	19.10	-14.8	4,922	-0.30%
2021/11/18	24	19.56	13	20.13	19.50	11	4,768	0.23%
2021/11/17	0.2	18.50	0	0.00	18.45	0.2	4,203	0.00%
2021/11/16	5	18.45	3.2	18.37	18.50	1.8	4,242	0.04%
2021/11/12	0	0.00	0	17.95	17.75	0	4,365	0.00%
2021/11/11	0	18.00	4	17.98	18.05	-4	4,444	-0.09%
2021/11/10	0	17.75	5	17.75	17.65	-5	4,554	-0.11%
2021/11/09	2	17.80	2	17.60	17.80	0	4,636	0.00%
2021/11/08	0	0.00	1	17.80	17.45	-1	4,694	-0.02%
2021/11/03	5	17.70	0	0.00	17.70	5	5,344	0.09%
2021/11/02	1	17.45	1.1	17.29	17.10	-0.1	5,804	0.00%
2021/11/01	0.1	17.45	0	0.00	17.55	0.1	6,775	0.00%
2021/10/29	0	0.00	0.5	17.28	17.10	-0.5	7,122	-0.01%
2021/10/28	0.5	17.40	7	17.22	17.30	-6.6	7,346	-0.09%
2021/10/27	1	17.30	0	17.15	17.35	1	7,952	0.01%
2021/10/26	0	17.35	0	0.00	17.20	0	8,418	0.00%
2021/10/25	0	0.00	0	17.09	17.30	0	8,588	0.00%
2021/10/22	9	17.10	9	17.20	17.15	0	8,823	0.00%
2021/10/21	0.2	17.05	0	17.15	16.90	0.2	8,988	0.00%
2021/10/20	6	17.10	22	16.80	16.70	-16	9,091	-0.18%
2021/10/19	22	17.05	0	0.00	17.00	22	9,235	0.24%
2021/10/18	0	0.00	6	16.90	16.95	-6	9,591	-0.06%
2021/10/14	0	16.25	4	16.50	16.55	-4	10,201	-0.04%
2021/10/12	5.1	16.50	0	0.00	16.40	5.1	10,875	0.05%
2021/10/07	0	16.60	0	0.00	16.85	0	13,238	0.00%
2021/10/06	26	16.56	0	0.00	16.00	26	13,944	0.19%
2021/10/04	0.1	16.50	8	15.95	15.85	-7.9	16,647	-0.05%
2021/10/01	0.1	16.50	0	0.00	16.50	0.1	17,409	0.00%
2021/09/30	0	0.00	1	17.00	17.15	-1	17,904	-0.01%
2021/09/29	0.2	17.00	0	0.00	16.85	0.2	18,505	0.00%
2021/09/27	0	0.00	1	18.40	18.25	-1	18,681	-0.01%
2021/09/22	3	17.95	0	0.00	17.60	3	19,074	0.02%
2021/09/15	0	0.00	1	18.75	18.70	-1	20,014	0.00%
2021/09/13	6	19.65	1	19.60	19.30	5	20,369	0.02%
2021/09/08	0	0.00	6	19.05	19.15	-6	21,106	-0.03%
2021/09/07	0	0.00	5	19.80	19.80	-5	21,095	-0.02%
2021/09/06	13	20.38	1	20.40	19.90	12	21,078	0.06%
2021/09/03	4	20.53	6	20.69	20.75	-2	21,047	-0.01%
2021/09/02	19	20.53	13	20.13	20.00	6	21,276	0.03%
2021/09/01	0	0.00	10	20.70	21.05	-10	21,158	-0.05%
2021/08/31	0.1	20.10	3	20.00	20.15	-2.9	21,088	-0.01%
2021/08/27	2	19.95	2	20.30	19.55	0	21,136	0.00%
2021/08/26	2	19.45	8	19.38	19.60	-6	21,049	-0.03%
2021/08/25	1	19.15	0	0.00	19.20	1	21,058	0.00%
2021/08/24	5	18.80	0	0.00	18.60	5	21,077	0.02%
2021/08/23	1.2	18.91	7	18.97	18.90	-5.8	21,120	-0.03%
2021/08/20	0	0.00	2	18.05	18.00	-2	21,130	-0.01%
2021/08/19	13	18.51	2	19.00	18.00	11	21,096	0.05%
2021/08/18	1	18.70	1	18.90	19.30	0	21,212	0.00%
2021/08/17	7	18.94	0	0.00	18.30	7	21,097	0.03%
2021/08/16	2	19.43	10	19.50	19.25	-8	21,026	-0.04%
2021/08/13	8	20.58	0	0.00	19.85	8	20,888	0.04%
2021/08/11	4	21.50	3	20.88	20.80	1	20,782	0.00%
2021/08/10	4	22.81	0	0.00	21.95	4	20,676	0.02%
2021/08/09	8	23.77	9	23.25	23.00	-1	20,524	0.00%
2021/08/06	33	24.09	18	24.17	24.10	15	20,378	0.07%
2021/08/05	45	24.47	54	24.56	25.10	-9	20,009	-0.04%
2021/08/04	17	23.31	4	23.26	23.25	13	19,211	0.07%
2021/08/03	8	22.77	14	22.99	22.90	-6	18,999	-0.03%
2021/08/02	23	23.45	15	22.99	22.80	8	18,859	0.04%
2021/07/30	4	22.13	1	22.50	22.20	3	18,468	0.02%
2021/07/29	7	20.64	15	20.37	21.15	-8	18,201	-0.04%
2021/07/28	3	20.55	1	19.45	20.40	2	18,105	0.01%
2021/07/27	2	21.65	2	22.00	21.20	0	18,316	0.00%
2021/07/26	6.4	21.94	6	22.24	22.10	0.4	18,320	0.00%
2021/07/23	15	22.17	20	21.88	21.85	-5	18,349	-0.03%
2021/07/22	22.1	22.27	8	22.23	22.00	14.1	18,486	0.08%
2021/07/20	21	22.49	13	22.14	21.95	8	18,385	0.04%
2021/07/19	9	22.02	10	22.10	22.30	-1	18,488	-0.01%
2021/07/16	19	22.32	25	21.98	21.75	-6	19,265	-0.03%
2021/07/15	12	21.34	12	21.48	21.30	0	19,377	0.00%
2021/07/14	40	23.95	42	24.61	23.40	-2	18,818	-0.01%
2021/07/13	24	25.61	26	25.19	26.00	-2	17,686	-0.01%
2021/07/12	3	23.50	51	23.43	23.65	-48	17,034	-0.28%
2021/07/09	58	21.01	15	20.88	21.50	43	16,245	0.26%
2021/07/08	22	20.43	19	20.80	21.00	3	14,448	0.02%
2021/07/07	25	19.47	4	19.15	19.10	21	13,828	0.15%
2021/07/06	7	18.76	12	19.21	19.50	-5	13,772	-0.04%
2021/07/05	7	18.29	10	18.53	18.60	-3	13,548	-0.02%
2021/07/02	3	17.85	0	0.00	17.95	3	13,461	0.02%
2021/07/01	5	18.00	5	18.45	18.00	0	13,521	0.00%
2021/06/30	1	18.25	10	18.45	18.70	-9	13,709	-0.07%
2021/06/25	17	18.40	11	18.62	18.50	6	13,831	0.04%
2021/06/24	6	18.47	9	18.58	18.70	-3	13,575	-0.02%
2021/06/23	0	0.00	4	17.69	17.60	-4	13,054	-0.03%
2021/06/22	1	17.65	1	17.45	17.00	0	13,076	0.00%
2021/06/21	0	0.00	1	17.50	17.45	-1	13,040	-0.01%
2021/06/18	9	17.11	10	17.15	17.05	-1	12,844	-0.01%
2021/06/16	0	0.00	1	16.10	15.85	-1	12,513	-0.01%
2021/06/11	8	16.23	3	16.33	16.20	5	12,629	0.04%
2021/06/10	7	16.61	5	16.76	16.55	2	12,661	0.02%
2021/06/08	0	0.00	4	15.93	15.90	-4	12,179	-0.03%
2021/06/04	1	15.90	0	0.00	15.80	1	12,044	0.01%
2021/06/03	0	0.00	30	15.60	15.90	-30	12,048	-0.25%
2021/06/02	0	0.00	60	15.61	15.60	-60	11,991	-0.50%
2021/06/01	30	15.90	5	15.70	16.00	25	12,012	0.21%
2021/05/31	60	15.39	1.2	15.23	15.30	58.8	11,964	0.49%
2021/05/28	8	15.02	12	15.10	15.05	-4	11,988	-0.03%
2021/05/27	5.1	14.75	0	0.00	14.55	5.1	11,976	0.04%
2021/05/26	0	0.00	1	15.10	14.70	-1	12,054	-0.01%
2021/05/25	1	14.45	2	14.55	14.55	-1	11,987	-0.01%
2021/05/18	2	13.25	0	0.00	13.35	2	12,283	0.02%
2021/05/14	2	14.25	5	13.50	13.60	-3	12,220	-0.02%
2021/05/13	5	13.60	0	0.00	14.20	5	12,038	0.04%
2021/05/12	0	0.00	5	13.70	13.60	-5	11,886	-0.04%
2021/05/11	5	15.50	5	15.05	14.85	0	11,702	0.00%
2021/05/10	0	0.00	10	16.50	16.25	-10	11,609	-0.09%
2021/05/07	10	16.70	6	17.00	16.95	4	11,620	0.03%
2021/05/06	7	16.23	0	0.00	16.05	7	11,413	0.06%
2021/05/05	0	0.00	6	16.05	16.00	-6	11,232	-0.05%
2021/05/04	7	16.66	2	16.60	16.30	5	11,190	0.04%
2021/05/03	6	18.30	10	17.50	17.00	-4	10,815	-0.04%
2021/04/29	3	18.85	8	18.63	18.60	-5	10,650	-0.05%
2021/04/28	7.2	18.68	1	19.25	19.20	6.2	10,672	0.06%
2021/04/26	24	19.24	13	19.02	18.90	11	10,328	0.11%
2021/04/23	18	19.33	40	18.94	18.70	-22	10,046	-0.22%
2021/04/22	22	19.50	16	20.09	19.20	6	9,620	0.06%
2021/04/21	3	18.17	4	18.50	18.55	-1	8,852	-0.01%
2021/04/20	4	16.53	36	16.28	16.90	-32	8,317	-0.38%
2021/04/19	16	16.06	39	16.05	15.95	-23	8,089	-0.28%
2021/04/16	0	0.00	2	15.10	15.15	-2	7,763	-0.03%
2021/04/15	0	0.00	2	14.75	14.75	-2	7,704	-0.03%
2021/04/14	5	14.89	2	14.65	14.65	3	7,702	0.04%
2021/04/13	13	15.80	14	15.18	15.05	-1	7,736	-0.01%
2021/04/12	29	15.74	61	16.01	16.05	-32	7,628	-0.42%
2021/04/09	3	15.60	8	15.51	15.75	-5	7,261	-0.07%
2021/04/08	2	14.70	0	0.00	14.80	2	6,995	0.03%
2021/04/06	4	14.64	10	14.50	14.55	-6	6,988	-0.09%
2021/04/01	1	14.65	14	14.23	14.75	-13	7,059	-0.18%
2021/03/31	5	14.20	7	14.17	14.05	-2	6,855	-0.03%
2021/03/30	0	0.00	2	13.90	13.95	-2	6,896	-0.03%
2021/03/29	0	0.00	11	13.82	13.80	-11	7,313	-0.15%
2021/03/26	1	13.75	1	13.80	13.65	0	7,349	0.00%
2021/03/25	4	13.94	16	14.07	13.70	-12	7,503	-0.16%
2021/03/24	2	13.85	1	13.90	14.00	1	7,266	0.01%
2021/03/19	24	13.76	5	13.64	13.65	19	7,106	0.27%
2021/03/18	3	13.70	0	0.00	13.75	3	6,924	0.04%
2021/03/16	1	13.40	0	0.00	13.30	1	6,909	0.01%
2021/03/12	0	0.00	1	13.05	13.00	-1	6,987	-0.01%
2021/03/10	0	0.00	2	12.85	12.85	-2	7,599	-0.03%
2021/03/09	0	0.00	2	12.85	12.85	-2	7,751	-0.03%
2021/03/08	4	13.10	0	0.00	12.90	4	8,290	0.05%
2021/03/05	4	13.20	4	13.05	13.05	0	8,495	0.00%
2021/03/04	2	13.50	0	0.00	13.40	2	8,603	0.02%
2021/03/03	8	13.76	0	0.00	13.80	8	8,716	0.09%
2021/02/26	12	13.80	4	13.70	13.70	8	8,606	0.09%
2021/02/25	4	13.80	5	13.97	14.05	-1	8,624	-0.01%
2021/02/24	0	0.00	1	14.10	13.75	-1	8,554	-0.01%
2021/02/23	0	0.00	5	14.00	14.05	-5	8,562	-0.06%
2021/02/18	0	0.00	6	13.58	13.75	-6	8,348	-0.07%
2021/02/05	27	13.01	36	12.91	12.95	-9	8,149	-0.11%
2021/02/02	0	0.00	10	13.00	12.95	-10	8,351	-0.12%
2021/02/01	0	0.00	38	12.49	12.75	-38	8,316	-0.46%
2021/01/29	24	13.00	4	12.75	12.70	20	8,235	0.24%
2021/01/27	16	12.94	0	0.00	12.85	16	8,102	0.20%
2021/01/26	20	13.45	0	0.00	12.95	20	8,095	0.25%
2021/01/21	0	0.00	5	13.10	13.15	-5	8,115	-0.06%
2021/01/19	0	0.00	5	13.00	13.30	-5	8,060	-0.06%
2021/01/18	0.1	13.00	0	0.00	12.70	0.1	8,580	0.00%
2021/01/15	4	13.35	4	13.00	13.00	0	8,975	0.00%
2021/01/14	2	13.65	0	0.00	13.40	2	8,928	0.02%
2021/01/06	10	13.73	2	13.55	13.40	8	8,475	0.09%
2021/01/05	0	0.00	11	13.35	13.40	-11	8,276	-0.13%
2020/12/31	11	14.30	4	13.81	13.80	7	8,113	0.09%
2020/12/30	0	0.00	1	13.80	14.00	-1	7,971	-0.01%
2020/12/29	4	14.31	5	13.94	13.90	-1	7,829	-0.01%
2020/12/28	24	14.38	16	14.48	14.35	8	7,680	0.10%
2020/12/25	2	14.10	0	0.00	14.05	2	7,262	0.03%
2020/12/24	7	13.78	29	13.98	14.00	-22	7,058	-0.31%
2020/12/23	15	13.94	8	13.98	14.00	7	6,905	0.10%
2020/12/22	3	13.37	2	13.60	13.35	1	6,455	0.02%
2020/12/21	0	0.00	8	13.26	13.55	-8	6,360	-0.13%
2020/12/18	3	13.05	0	0.00	12.95	3	6,178	0.05%
2020/12/15	3	13.30	4	12.94	12.95	-1	6,137	-0.02%
2020/12/11	0	0.00	1	12.65	13.05	-1	6,051	-0.02%
2020/12/09	10	13.70	0	0.00	13.85	10	5,851	0.17%
2020/12/07	22	13.95	18	13.89	13.70	4	5,644	0.07%
2020/12/04	2	13.63	1	13.60	13.60	1	5,293	0.02%
2020/12/03	0	0.00	9	13.26	13.10	-9	5,020	-0.18%
2020/12/02	39	13.74	22	13.90	13.60	17	4,891	0.35%
2020/12/01	10	12.60	10	12.63	13.05	0	4,359	0.00%
2020/11/30	2	12.20	4	12.39	12.45	-2	4,620	-0.04%
2020/11/27	12	11.87	21	11.75	11.85	-9	4,411	-0.20%
2020/11/24	6	11.70	0	0.00	11.55	6	4,142	0.14%
2020/11/23	0	0.00	2	11.50	11.45	-2	4,008	-0.05%
2020/11/20	1	11.20	0	0.00	11.25	1	3,912	0.03%
2020/11/16	10	11.00	0	0.00	11.00	10	3,672	0.27%
2020/10/29	0	0.00	17	10.87	11.15	-17	3,308	-0.51%
2020/10/28	0	0.00	3	11.35	11.00	-3	3,250	-0.09%
2020/10/27	13	11.30	4	11.30	11.30	9	3,152	0.29%
2020/10/26	58	11.58	35	11.76	11.65	23	3,011	0.76%
2020/10/23	14	10.97	7	11.06	10.90	7	2,411	0.29%
2020/10/20	0	0.00	1	10.20	10.15	-1	1,979	-0.05%
2020/10/15	0	0.00	1	10.05	10.05	-1	1,969	-0.05%
2020/10/12	1	10.25	0	0.00	10.00	1	1,947	0.05%
2020/09/22	0	0.00	1	10.40	10.25	-1	2,001	-0.05%
2020/09/21	1	10.55	0	0.00	10.50	1	1,989	0.05%
2020/09/16	0	0.00	1	10.20	10.20	-1	1,932	-0.05%
2020/09/10	0	0.00	10	10.30	10.25	-10	1,936	-0.52%
2020/09/04	10	10.30	0	0.00	10.50	10	1,976	0.51%
2020/09/03	2	10.75	3	10.90	10.65	-1	1,933	-0.05%
2020/07/31	0	0.00	2	9.67	9.67	-2	1,486	-0.13%
2020/07/10	3	10.10	3	9.91	9.91	0	1,881	0.00%
2020/07/03	0	0.00	5	10.30	10.30	-5	1,869	-0.27%
2020/06/30	0	0.00	1	9.80	9.83	-1	1,813	-0.06%
2020/06/23	4	9.99	4	9.97	9.97	0	1,834	0.00%
2020/06/19	4	10.05	4	9.97	9.97	0	1,843	0.00%
2020/06/08	5	10.20	0	0.00	10.10	5	1,916	0.26%
2020/05/28	0	0.00	2	10.00	9.96	-2	1,866	-0.11%
2020/05/27	1	10.40	0	0.00	10.40	1	1,833	0.05%
2020/05/07	0	0.00	6	10.30	10.40	-6	1,791	-0.33%
2020/05/06	2	10.40	0	0.00	10.30	2	1,781	0.11%
2020/04/30	10	10.53	2	10.65	10.50	8	1,713	0.47%
2020/04/28	5	10.19	0	0.00	10.30	5	1,635	0.31%
2020/04/14	0	0.00	3	9.19	9.24	-3	1,608	-0.19%
2020/04/08	3	9.09	10	9.09	9.05	-7	1,692	-0.41%
2020/03/27	0	0.00	5	7.96	7.94	-5	1,743	-0.29%
2020/03/25	5	7.80	0	0.00	7.74	5	1,755	0.28%
2020/03/20	0	0.00	3	7.17	7.17	-3	2,049	-0.15%
2020/02/21	4	10.85	0	0.00	10.75	4	2,617	0.15%
2020/02/20	5	10.85	0	0.00	10.85	5	2,699	0.19%
2020/02/07	0	0.00	8	11.05	11.00	-8	2,828	-0.28%
2020/02/06	0	0.00	5	11.30	11.25	-5	2,826	-0.18%
2020/02/05	10	11.08	5	11.00	11.10	5	2,821	0.18%
2020/01/30	15	11.03	0	0.00	11.00	15	2,723	0.55%
2020/01/20	9	12.20	2	12.10	12.05	7	2,678	0.26%
2020/01/17	2	11.85	0	0.00	11.90	2	2,569	0.08%
2020/01/16	2	11.75	2	11.90	11.75	0	2,549	0.00%
2020/01/09	0	0.00	30	11.25	11.25	-30	2,433	-1.23%
2020/01/06	0	0.00	1	11.10	11.15	-1	2,399	-0.04%
2019/12/25	21	11.97	0	0.00	11.85	21	2,227	0.94%
2019/12/23	0	0.00	6	11.92	11.95	-6	2,129	-0.28%
2019/12/19	0	0.00	4	12.05	12.05	-4	2,095	-0.19%
2019/12/18	10	12.35	1	12.25	12.25	9	2,062	0.44%
2019/12/17	9	12.02	2	12.00	12.00	7	1,958	0.36%
2019/12/13	0	0.00	3	11.40	11.40	-3	1,753	-0.17%
2019/12/06	1	11.15	0	0.00	11.25	1	1,565	0.06%
2019/12/04	1	10.95	15	10.98	11.30	-14	1,534	-0.91%
2019/12/03	1	10.90	0	0.00	10.90	1	1,491	0.07%
2019/12/02	0	0.00	75	11.00	11.00	-75	1,482	-5.06%
2019/11/29	2	11.30	1	11.30	11.00	1	1,451	0.07%
2019/11/26	5	10.88	5	10.96	11.10	0	1,232	0.00%
2019/11/22	3	10.55	3	10.50	10.40	0	1,025	0.00%
2019/11/20	2	10.45	6	10.39	10.35	-4	929	-0.43%
2019/11/18	2	10.60	0	0.00	10.60	2	786	0.25%
2019/11/12	0	0.00	1	9.53	9.53	-1	602	-0.17%
2019/11/11	3	9.47	5	9.44	9.44	-2	605	-0.33%
2019/11/08	3	9.55	3	9.61	9.61	0	605	0.00%
2019/11/07	3	9.70	0	0.00	9.64	3	603	0.50%
2019/10/31	5	9.23	0	0.00	9.24	5	579	0.86%
2019/10/25	1	9.41	1	9.40	9.40	0	674	0.00%
2019/10/22	1	9.33	1	9.34	9.36	0	834	0.00%
2019/10/09	1	9.25	1	9.18	9.19	0	1,050	0.00%
2019/10/08	1	9.36	1	9.26	9.27	0	1,080	0.00%
2019/09/23	0	0.00	10	9.66	9.77	-10	1,190	-0.84%
2019/09/16	1	9.55	1	9.49	9.50	0	1,201	0.00%
2019/09/09	0	0.00	1	9.83	9.67	-1	1,219	-0.08%
2019/09/06	1	9.83	0	0.00	9.88	1	1,222	0.08%
2019/09/04	1	9.63	1	9.66	9.70	0	1,207	0.00%
2019/08/30	0	0.00	1	9.44	9.45	-1	1,194	-0.08%
2019/08/29	1	9.35	7	9.37	9.36	-6	1,189	-0.50%
2019/08/28	0	0.00	1	9.34	9.34	-1	1,184	-0.08%
2019/08/26	5	9.36	0	0.00	9.34	5	1,188	0.42%
2019/08/23	1	9.55	1	9.55	9.57	0	1,186	0.00%
2019/08/21	1	9.58	0	0.00	9.55	1	1,181	0.08%
2019/08/19	1	9.39	1	9.50	9.54	0	1,182	0.00%
2019/08/16	1	9.34	1	9.32	9.35	0	1,185	0.00%
2019/08/15	1	9.31	1	9.23	9.23	0	1,183	0.00%
2019/08/14	1	9.65	1	9.52	9.42	0	1,190	0.00%
2019/07/31	0	0.00	27	10.31	10.40	-27	1,217	-2.22%
2019/07/30	2	10.45	0	0.00	10.50	2	1,233	0.16%
2019/07/29	26	10.67	1	10.80	10.85	25	1,219	2.05%
2019/07/26	1	10.40	1	10.60	10.55	0	1,170	0.00%
2019/07/24	1	10.70	0	0.00	10.50	1	1,102	0.09%
2019/07/23	0	0.00	3	10.25	10.30	-3	1,024	-0.29%
2019/07/18	0	0.00	2	10.25	10.20	-2	992	-0.20%
2019/07/16	8	10.37	5	10.60	10.50	3	990	0.30%
2019/07/11	7	9.88	0	0.00	9.87	7	995	0.70%
2019/06/19	0	0.00	2	9.22	9.20	-2	1,038	-0.19%
2019/06/10	10	9.36	0	0.00	9.34	10	1,057	0.95%
2019/05/23	30	9.47	0	0.00	9.48	30	1,122	2.67%
2019/05/20	30	9.83	0	0.00	9.62	30	1,133	2.65%
2019/05/15	0	0.00	1	10.25	10.20	-1	1,262	-0.08%
2019/04/30	0	0.00	4	11.20	11.20	-4	1,230	-0.33%
2019/04/26	0	0.00	60	11.40	11.45	-60	1,236	-4.85%
2019/04/22	0	0.00	1	11.75	11.65	-1	1,287	-0.08%
2019/04/18	0	0.00	1	11.65	11.40	-1	1,289	-0.08%
2019/04/12	0	0.00	1	11.15	11.15	-1	1,166	-0.09%
2019/04/10	2	11.55	0	0.00	11.50	2	1,164	0.17%
2019/04/02	0	0.00	10	11.00	11.00	-10	1,184	-0.84%
2019/03/22	2	11.40	28	11.61	11.40	-26	1,218	-2.13%
2019/03/21	0	0.00	1	11.25	11.25	-1	1,185	-0.08%
2019/03/18	60	11.20	0	0.00	11.25	60	1,243	4.83%
2019/03/14	5	11.20	0	0.00	11.10	5	1,236	0.40%
2019/03/12	5	11.40	0	0.00	11.35	5	1,269	0.39%
2019/03/08	0	0.00	5	11.30	11.30	-5	1,344	-0.37%
2019/02/27	5	11.50	0	0.00	11.50	5	1,417	0.35%
2019/02/21	5	11.60	6	11.76	11.80	-1	1,428	-0.07%
2019/02/15	20	11.86	5	11.80	11.70	15	1,440	1.04%
2019/02/14	20	12.00	7	12.11	12.00	13	1,424	0.91%
2019/02/13	1	11.10	5	11.15	11.55	-4	1,301	-0.31%
2019/01/11	5	10.90	0	0.00	10.85	5	1,501	0.33%
2019/01/10	0	0.00	5	10.95	10.90	-5	1,478	-0.34%
2019/01/09	0	0.00	3	10.93	10.90	-3	1,481	-0.20%
2019/01/08	3	10.88	0	0.00	10.80	3	1,476	0.20%
2019/01/04	0	0.00	1	10.40	10.45	-1	1,489	-0.07%
2019/01/03	0	0.00	3	10.75	10.60	-3	1,522	-0.20%
2018/12/28	0	0.00	1	10.85	10.80	-1	1,524	-0.07%
2018/12/26	5	10.80	5	10.85	10.80	0	1,537	0.00%
2018/12/24	4	10.80	0	0.00	10.80	4	1,493	0.27%
2018/12/22	0	0.00	5	10.70	10.65	-5	1,475	-0.34%
2018/12/13	5	10.75	0	0.00	10.80	5	1,464	0.34%
2018/11/07	0	0.00	5	10.25	10.45	-5	1,666	-0.30%
2018/11/01	0	0.00	2	10.50	10.50	-2	1,631	-0.12%
2018/10/31	2	9.85	0	0.00	10.30	2	1,705	0.12%
2018/10/25	0	0.00	5	9.75	9.60	-5	1,721	-0.29%
2018/10/16	1	10.80	0	0.00	10.70	1	2,017	0.05%
2018/10/05	0	0.00	10	11.75	11.65	-10	2,290	-0.44%
2018/09/21	0	0.00	1	12.45	12.45	-1	2,805	-0.04%
2018/09/10	3	12.25	0	0.00	12.30	3	2,823	0.11%
2018/09/05	0	0.00	33	13.35	13.35	-33	2,790	-1.18%
2018/08/23	0	0.00	2	12.95	12.95	-2	3,232	-0.06%
2018/08/20	0	0.00	2	12.70	12.65	-2	3,577	-0.06%
2018/08/13	0	0.00	0	12.80	12.70	0	3,995	0.00%
2018/08/10	1	13.45	0	0.00	13.45	1	3,962	0.03%
2018/08/09	2	13.68	0	0.00	13.65	2	4,049	0.05%
2018/08/08	0	0.00	2	13.80	13.75	-2	4,233	-0.05%
2018/08/07	6	13.77	1	13.95	13.80	5	4,374	0.11%
2018/08/06	5	13.30	0	0.00	13.70	5	4,393	0.11%
2018/08/02	3	13.63	0	0.00	13.45	3	4,554	0.07%
2018/08/01	1	13.75	0	0.00	13.75	1	4,554	0.02%
2018/07/30	2	13.75	0	0.00	13.65	2	4,710	0.04%
2018/07/27	3	14.03	0.5	13.95	14.00	2.5	4,692	0.05%
2018/07/26	2	14.75	4	14.88	14.75	-2	4,562	-0.04%
2018/07/25	0.1	14.70	0	0.00	14.70	0.1	4,455	0.00%
2018/07/24	0.1	15.00	1	14.65	14.70	-0.9	4,452	-0.02%
2018/07/23	1	14.50	0	0.00	14.50	1	4,425	0.02%
2018/07/20	0.4	14.55	0	0.00	14.55	0.4	4,416	0.01%
2018/07/19	1	14.60	5	14.65	14.65	-4	4,412	-0.09%
2018/07/18	0	0.00	1	14.90	14.60	-1	4,431	-0.02%
2018/07/16	35	14.87	170	15.11	14.85	-135	4,414	-3.06%	大賣/鉅額交易
2018/07/13	176	14.97	7	14.89	15.00	169	4,300	3.93%	大買/鉅額交易
2018/07/12	2	14.58	0	0.00	14.55	2	4,116	0.05%
2018/07/09	0	0.00	1	13.90	14.30	-1	4,065	-0.02%
2018/07/05	0	0.00	1	14.65	14.25	-1	4,020	-0.02%
2018/07/04	2	14.40	3	14.40	14.40	-1	4,010	-0.02%
2018/07/03	4	14.88	0	0.00	14.55	4	4,026	0.10%
2018/07/02	2	14.90	0	0.00	14.75	2	3,914	0.05%
2018/06/28	1	13.65	0	0.00	13.65	1	3,705	0.03%
2018/06/27	0	0.00	3	13.70	13.70	-3	3,715	-0.08%
2018/06/25	1	13.85	0	0.00	13.80	1	3,782	0.03%
2018/06/22	2	14.13	2	14.05	14.00	0	3,887	0.00%
2018/06/14	1	14.75	0	0.00	14.65	1	3,948	0.03%
2018/06/13	1	14.85	0	0.00	14.75	1	4,218	0.02%
2018/06/12	12	14.98	10	14.95	14.85	2	4,300	0.05%
2018/06/08	0	0.00	5	15.45	15.20	-5	4,315	-0.12%
2018/06/07	8	15.39	24	15.65	15.25	-16	4,481	-0.36%
2018/06/06	0	0.00	2	15.10	15.10	-2	4,337	-0.05%
2018/06/05	1	14.60	0	0.00	14.60	1	4,274	0.02%
2018/06/04	2	14.65	0	0.00	14.60	2	4,285	0.05%
2018/05/30	4	14.93	1	14.85	14.90	3	4,279	0.07%
2018/05/29	20	15.50	8	15.49	15.15	12	4,204	0.29%
2018/05/28	4	14.83	44	14.89	14.95	-40	3,982	-1.00%
2018/05/25	10	14.90	1	14.95	14.60	9	3,927	0.23%
2018/05/24	0	0.00	3	14.60	14.70	-3	3,843	-0.08%
2018/05/22	1	14.10	0	0.00	14.25	1	3,928	0.03%
2018/05/21	6	14.35	2	14.43	14.40	4	3,924	0.10%
2018/05/17	2	14.63	4	14.31	14.15	-2	3,821	-0.05%
2018/05/16	1	14.35	19	14.32	14.40	-18	3,738	-0.48%
2018/05/15	5	14.05	0	0.00	13.95	5	3,581	0.14%
2018/05/14	1	14.25	0	0.00	14.45	1	3,515	0.03%
2018/05/11	11	14.48	0	0.00	14.00	11	3,410	0.32%
2018/05/10	4	13.90	2	13.95	13.95	2	3,287	0.06%
2018/05/08	0	0.00	18	13.73	13.60	-18	3,343	-0.54%
2018/05/07	1	13.85	0	0.00	13.85	1	3,269	0.03%
2018/05/04	0	0.00	1	12.90	12.95	-1	3,197	-0.03%
2018/05/02	9	13.21	0	0.00	13.25	9	3,209	0.28%
2018/04/26	0	0.00	6	12.55	12.40	-6	3,241	-0.19%
2018/04/18	1	13.40	0	0.00	13.45	1	3,359	0.03%
2018/04/17	2	13.80	0	0.00	13.45	2	3,373	0.06%
2018/04/03	1	14.05	0	0.00	14.10	1	3,736	0.03%
2018/03/30	3	14.45	3	14.70	14.35	0	3,827	0.00%
2018/03/28	3	14.50	30	14.60	14.40	-27	4,099	-0.66%
2018/03/27	69	14.78	0	0.00	14.80	69	4,039	1.71%
2018/03/23	4	13.84	0	0.00	13.85	4	3,986	0.10%
2018/03/22	3	14.50	1	14.45	14.35	2	3,976	0.05%
2018/03/21	0	0.00	0.1	14.55	14.55	-0.1	3,990	0.00%
2018/03/19	18	15.08	9	15.19	14.90	9	3,996	0.23%
2018/03/16	2	14.90	0	0.00	14.80	2	3,730	0.05%
2018/03/14	6	14.69	0	0.00	14.85	6	3,681	0.16%
2018/03/13	23	14.86	2	14.80	14.80	21	3,651	0.58%
2018/03/12	0	0.00	1	14.50	14.45	-1	3,466	-0.03%
2018/03/07	1	14.10	0	0.00	13.85	1	3,475	0.03%
2018/02/26	10	14.20	0	0.00	14.15	10	3,849	0.26%
2018/02/23	5	14.15	0	0.00	14.25	5	3,939	0.13%
2018/02/22	16	14.05	15	14.25	14.15	1	3,995	0.03%
2018/02/07	0	0.00	1	13.25	13.10	-1	4,470	-0.02%
2018/02/06	2	12.80	8	13.60	12.80	-6	4,548	-0.13%
2018/02/05	1	14.00	0	0.00	14.20	1	4,563	0.02%
2018/02/02	1	14.90	0	0.00	14.60	1	4,689	0.02%
2018/02/01	8	15.15	0	0.00	15.00	8	4,965	0.16%
2018/01/31	3	14.35	0	0.00	14.30	3	5,329	0.06%
2018/01/30	2	14.85	0	0.00	14.70	2	5,568	0.04%
2018/01/25	5	14.90	0	0.00	14.80	5	7,192	0.07%
2018/01/19	5	14.85	0	0.00	14.65	5	9,120	0.05%
2018/01/12	0	0.00	10	15.00	15.00	-10	9,930	-0.10%
2018/01/11	0	0.00	15	14.83	14.90	-15	9,973	-0.15%
2018/01/09	0	0.00	5	15.35	15.00	-5	10,047	-0.05%
2018/01/08	10	15.40	14	15.73	15.40	-4	10,005	-0.04%
2018/01/05	5	16.55	0	0.00	16.45	5	10,024	0.05%
2018/01/03	1	16.25	1	16.30	16.25	0	10,019	0.00%
2018/01/02	3	16.15	0	0.00	16.10	3	10,004	0.03%