國產 (2504)-富邦-左營券商分點個股進出

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

國產

(2504)

可現股當沖

股價
47.85
漲跌
▲0.35
漲幅
+0.74%
成交量
13,797張
產業
上市營建類股
353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

國產 (2504)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/06/12	1	47.85	0	0.00	47.85	1	13,674	0.01%
2024/06/11	1.1	48.37	0	0.00	47.50	1.1	13,531	0.01%
2024/06/07	0.8	47.93	4	48.00	47.60	-3.2	13,496	-0.02%
2024/06/06	0.1	46.00	1	46.99	47.15	-0.9	13,338	-0.01%
2024/06/05	1.6	45.94	1	45.60	45.85	0.6	13,211	0.00%
2024/06/04	1	45.35	0	45.80	46.10	1	13,177	0.01%
2024/06/03	2	45.90	2	45.40	46.10	0	13,084	0.00%
2024/05/31	16	47.09	15	46.65	46.65	1	12,885	0.01%
2024/05/30	3	47.72	2	47.20	46.90	1	12,736	0.01%
2024/05/29	2	48.70	0	0.00	47.45	2	12,589	0.02%
2024/05/28	15	47.45	15	47.95	47.95	0	12,531	0.00%
2024/05/27	0	0.00	1	46.85	47.85	-1	12,497	-0.01%
2024/05/24	1	46.70	1	46.70	47.00	0	12,376	0.00%
2024/05/23	5	44.38	0	0.00	44.80	5	12,167	0.04%
2024/05/22	19	46.34	17	45.57	45.45	2	11,910	0.02%
2024/05/21	3	48.27	3	48.04	47.50	0	11,626	0.00%
2024/05/20	29.1	49.15	29.5	50.26	49.80	-0.4	11,469	0.00%
2024/05/17	1	48.85	3	49.33	50.20	-2	11,179	-0.02%
2024/05/16	2	48.48	1.3	47.83	48.55	0.7	11,109	0.01%
2024/05/15	16	45.68	15	45.55	45.55	1	10,803	0.01%
2024/05/14	15.1	45.75	26	45.51	45.55	-10.9	10,745	-0.10%
2024/05/13	5	46.96	13	47.35	46.50	-8	10,646	-0.08%
2024/05/10	10.1	46.80	0.4	46.70	46.75	9.7	10,593	0.09%
2024/05/09	15.5	45.88	19	45.07	45.00	-3.5	10,470	-0.03%
2024/05/08	26.7	46.76	27	45.91	45.90	-0.3	10,372	0.00%
2024/05/07	16.3	48.64	17	47.25	47.25	-0.7	10,219	-0.01%
2024/05/06	19.1	48.82	25	49.17	49.45	-5.9	9,950	-0.06%
2024/05/03	4	49.68	5	49.68	49.40	-1	9,732	-0.01%
2024/05/02	23	49.89	25	50.42	50.80	-2	9,509	-0.02%
2024/04/30	17	47.45	15	48.15	48.05	2	9,144	0.02%
2024/04/29	30	47.92	19.1	49.01	49.15	10.9	8,934	0.12%
2024/04/26	23	47.06	29	46.85	46.95	-6	8,615	-0.07%
2024/04/25	35	45.46	33	47.76	47.25	2	8,361	0.02%
2024/04/24	28	45.88	44	44.15	43.90	-16	7,806	-0.21%
2024/04/23	20.1	46.71	31	46.47	46.65	-10.9	7,433	-0.15%
2024/04/22	41.1	48.12	38	47.28	47.00	3.1	7,145	0.04%
2024/04/19	9	47.61	7	47.84	48.25	2	6,678	0.03%
2024/04/18	34	46.66	42	47.51	48.05	-8	6,249	-0.13%
2024/04/17	8	42.40	5	45.64	45.85	3	5,709	0.05%
2024/04/16	1	42.50	3	41.82	41.70	-2	5,404	-0.04%
2024/04/15	0	0.00	1.5	42.85	42.65	-1.5	5,266	-0.03%
2024/04/12	1	43.25	0	42.55	43.40	1	5,156	0.02%
2024/04/11	0	41.54	1	41.55	41.70	-1	5,001	-0.02%
2024/04/10	1	41.00	0	0.00	41.60	1	4,936	0.02%
2024/04/09	3	40.72	3	40.62	41.35	0	4,821	0.00%
2024/04/08	5	41.16	0	0.00	41.30	5	4,712	0.11%
2024/04/03	7	39.12	7	39.64	39.75	0	4,529	0.00%
2024/04/01	0	0.00	1	38.30	38.30	-1	4,375	-0.02%
2024/03/29	0	0.00	1	38.00	37.90	-1	4,361	-0.02%
2024/03/28	1	37.95	0	0.00	37.70	1	4,328	0.02%
2024/03/27	0	0.00	0	37.70	38.10	0	4,312	0.00%
2024/03/26	4	37.09	0	0.00	37.05	4	4,261	0.09%
2024/03/25	0	0.00	0	37.33	37.00	0	4,251	0.00%
2024/03/22	0	0.00	0	36.85	36.85	0	4,239	0.00%
2024/03/21	0	0.00	1	36.85	36.95	-1	4,213	-0.02%
2024/03/20	0	0.00	1.1	36.53	36.25	-1.1	4,172	-0.03%
2024/03/19	1	36.71	0.2	36.82	36.35	0.8	4,158	0.02%
2024/03/18	0	37.10	0	0.00	37.00	0	4,116	0.00%
2024/03/15	0	36.13	0	0.00	36.15	0	4,038	0.00%
2024/03/14	0.1	36.30	0	0.00	36.35	0.1	3,965	0.00%
2024/03/13	2	36.68	0	37.05	36.75	2	3,911	0.05%
2024/03/12	0	0.00	0	36.93	36.95	0	3,732	0.00%
2024/03/11	0.1	36.10	6	36.15	36.15	-5.9	3,672	-0.16%
2024/03/08	0	0.00	5	36.20	36.40	-5	3,635	-0.14%
2024/03/07	0	35.55	1	36.20	36.25	-1	3,500	-0.03%
2024/03/05	5	35.30	0	0.00	35.25	5	3,314	0.15%
2024/03/04	0.1	34.16	0	0.00	34.15	0.1	3,194	0.00%
2024/03/01	0.5	33.80	1	33.85	34.00	-0.5	3,136	-0.02%
2024/02/27	0	0.00	7	32.10	32.35	-7	2,845	-0.25%
2024/02/22	0	31.90	0	0.00	32.00	0	2,720	0.00%
2024/02/21	0	32.35	2.1	32.37	32.40	-2.1	2,648	-0.08%
2024/02/20	1	32.00	6	31.91	32.05	-5	2,540	-0.20%
2024/02/19	0	0.00	1.1	31.42	32.00	-1.1	2,433	-0.04%
2024/02/16	5	29.85	0	0.00	29.90	5	2,216	0.23%
2024/02/15	0	29.15	8	29.45	29.30	-8	2,191	-0.36%
2024/02/01	0	30.00	2.1	30.00	30.00	-2.1	2,112	-0.10%
2024/01/31	0	0.00	61	29.67	29.70	-61	2,058	-2.96%
2024/01/30	0	0.00	25	29.25	29.50	-25	2,020	-1.24%
2024/01/29	0	29.15	0	0.00	29.25	0	1,979	0.00%
2024/01/26	85	29.16	0	0.00	29.25	85	1,948	4.36%
2024/01/24	0	0.00	1	29.15	29.00	-1	1,859	-0.05%
2024/01/22	0	0.00	3	28.43	28.55	-3	1,723	-0.17%
2024/01/19	0	0.00	7	27.80	28.00	-7	1,665	-0.42%
2024/01/18	2.1	27.65	2	27.90	27.85	0.1	1,653	0.00%
2024/01/17	2	27.30	0	0.00	27.45	2	1,611	0.12%
2024/01/05	0	28.00	0	0.00	28.00	0	1,586	0.00%
2024/01/03	0	0.00	5	27.90	27.80	-5	1,587	-0.32%
2024/01/02	0	0.00	1	28.15	28.15	-1	1,572	-0.07%
2023/12/29	0	28.15	0	0.00	28.15	0	1,566	0.00%
2023/12/27	1	28.40	0	0.00	28.40	1	1,552	0.06%
2023/12/21	1	28.40	0	0.00	28.30	1	1,477	0.07%
2023/12/19	0	0.00	1	28.00	28.30	-1	1,422	-0.07%
2023/12/15	2	28.15	0	0.00	28.20	2	1,393	0.14%
2023/12/14	0	0.00	0.1	27.85	28.00	-0.1	1,359	0.00%
2023/12/13	1	27.60	0	0.00	27.60	1	1,321	0.08%
2023/12/12	0.5	27.40	0	0.00	27.55	0.5	1,315	0.04%
2023/12/11	0.1	27.50	1	27.60	27.60	-1	1,328	-0.07%
2023/12/07	2	27.63	1	27.80	27.60	1	1,323	0.08%
2023/12/06	0	0.00	0	27.45	27.65	0	1,330	0.00%
2023/11/30	0	0.00	2	26.95	27.10	-2	1,467	-0.14%
2023/11/29	0	0.00	1	27.00	27.00	-1	1,470	-0.07%
2023/11/28	0	0.00	5	26.90	27.10	-5	1,455	-0.34%
2023/11/27	1	26.90	0	0.00	26.75	1	1,438	0.07%
2023/11/24	0	26.75	0	0.00	26.85	0	1,437	0.00%
2023/11/23	1	26.85	5	26.85	26.80	-4	1,436	-0.28%
2023/11/22	4	26.67	5	26.75	26.60	-1	1,420	-0.07%
2023/11/21	1.1	26.49	5	26.50	26.50	-3.9	1,405	-0.28%
2023/11/20	0	0.00	2	26.50	26.35	-2	1,390	-0.14%
2023/11/17	0	0.00	1	26.10	26.20	-1	1,368	-0.07%
2023/11/13	0	0.00	1	26.00	25.95	-1	1,348	-0.07%
2023/10/31	0	25.40	0	0.00	25.20	0	1,682	0.00%
2023/10/13	2	25.43	0	0.00	25.40	2	1,803	0.11%
2023/10/12	0	0.00	0.1	25.55	25.45	-0.1	1,814	0.00%
2023/10/11	1	25.45	1	25.40	25.55	0	1,834	0.00%
2023/10/06	0.1	25.60	0	0.00	25.60	0.1	1,834	0.00%
2023/10/05	1	25.35	0	0.00	25.20	1	1,833	0.05%
2023/10/04	1	25.30	0	0.00	25.30	1	1,837	0.05%
2023/10/03	4	25.40	4	25.35	25.30	0	1,852	0.00%
2023/09/26	1	25.00	0	0.00	25.00	1	1,915	0.05%
2023/09/20	1	25.35	0	0.00	25.20	1	2,103	0.05%
2023/09/13	18	25.45	0	0.00	25.55	18	2,545	0.71%
2023/09/11	2	25.40	0	0.00	25.30	2	2,666	0.08%
2023/09/08	3	25.52	0	0.00	25.60	3	2,703	0.11%
2023/09/07	0	0.00	0.1	25.70	25.45	-0.1	2,720	0.00%
2023/09/06	6.1	26.16	0.3	26.01	25.80	5.9	2,684	0.22%
2023/09/05	11	26.39	0	0.00	26.40	11	2,602	0.42%
2023/09/04	5	26.55	1.5	26.70	26.55	3.6	2,597	0.14%
2023/09/01	2.2	26.95	0	0.00	26.90	2.2	2,652	0.08%
2023/08/30	0.1	26.95	0	0.00	27.00	0.1	2,726	0.00%
2023/08/29	0.5	26.85	1	26.95	26.95	-0.5	2,728	-0.02%
2023/08/17	1	26.60	0	0.00	26.60	1	2,996	0.03%
2023/08/08	0	0.00	7	27.63	27.45	-7	3,278	-0.21%
2023/08/07	0	0.00	1	27.95	27.65	-1	3,338	-0.03%
2023/08/04	0	0.00	3	27.68	27.95	-3	3,314	-0.09%
2023/07/31	0	0.00	0.1	26.55	26.35	-0.1	3,216	0.00%
2023/07/27	0.1	26.30	0	0.00	26.35	0.1	3,333	0.00%
2023/07/25	1	26.10	0	0.00	26.25	1	3,465	0.03%
2023/07/19	3	26.45	0	0.00	26.20	3	3,594	0.08%
2023/07/14	1	26.35	0	0.00	26.30	1	3,664	0.03%
2023/07/10	1	26.45	0	0.00	26.45	1	3,643	0.03%
2023/07/07	2	26.75	0	0.00	26.70	2	3,639	0.05%
2023/07/05	1	27.20	0	0.00	27.00	1	3,638	0.03%
2023/07/04	1	27.55	1	27.65	27.45	0	3,615	0.00%
2023/07/03	0	0.00	1.9	27.58	27.65	-1.9	3,608	-0.05%
2023/06/30	1	27.55	17	27.62	27.50	-16	3,603	-0.44%
2023/06/29	2	27.00	2	27.30	27.40	0	3,546	0.00%
2023/06/28	0	0.00	0.1	26.55	26.55	-0.1	3,465	0.00%
2023/06/27	1	26.30	0	0.00	26.40	1	3,455	0.03%
2023/06/21	6	26.09	0	0.00	26.15	6	3,406	0.18%
2023/06/12	0	0.00	1	29.10	29.05	-1	2,893	-0.03%
2023/06/08	0	29.25	0	0.00	29.25	0	2,905	0.00%
2023/06/07	0	29.40	0	0.00	29.40	0	2,921	0.00%
2023/06/06	2	29.05	0	0.00	29.05	2	2,874	0.07%
2023/05/31	0	0.00	10	28.45	28.60	-10	2,839	-0.35%
2023/05/30	10	28.36	2	28.58	28.35	8	2,843	0.28%
2023/05/29	1	28.70	0	0.00	28.90	1	2,924	0.03%
2023/05/26	0	0.00	0	28.70	28.70	0	2,946	0.00%
2023/05/25	1	28.75	0	0.00	28.75	1	2,940	0.03%
2023/05/19	2	28.25	0	0.00	28.75	2	2,866	0.07%
2023/05/18	1	28.50	0	0.00	28.50	1	2,708	0.04%
2023/05/15	1	28.25	0	0.00	28.35	1	2,683	0.04%
2023/05/12	1	28.60	0	0.00	28.60	1	2,661	0.04%
2023/05/11	0	0.00	0	28.36	28.25	0	2,635	0.00%
2023/05/10	6	28.88	40	28.75	28.95	-34	2,579	-1.32%
2023/05/09	41	29.00	0	0.00	28.75	41	2,588	1.58%
2023/05/08	0	0.00	1	28.80	28.85	-1	2,545	-0.04%
2023/05/05	1	28.85	0	0.00	28.85	1	2,515	0.04%
2023/05/04	7	28.79	0	0.00	29.00	7	2,502	0.28%
2023/05/03	1	28.70	0	0.00	28.75	1	2,459	0.04%
2023/05/02	0	0.00	1	28.32	28.70	-1	2,390	-0.04%
2023/04/28	0	28.00	0	0.00	28.00	0	2,291	0.00%
2023/04/25	5	28.32	0	0.00	27.90	5	2,266	0.22%
2023/04/24	2	28.33	2	28.30	28.35	0	2,220	0.00%
2023/04/21	0	27.40	9	27.43	27.40	-9	2,115	-0.43%
2023/04/19	1	27.80	1	28.20	27.80	0	2,069	0.00%
2023/04/18	0	27.85	0	0.00	28.05	0	1,997	0.00%
2023/04/14	0	27.95	0	28.00	27.90	0	1,986	0.00%
2023/04/11	0	0.00	5	28.00	28.00	-5	1,996	-0.25%
2023/04/10	0	0.00	33	27.75	27.85	-33	1,972	-1.67%
2023/03/31	1	27.85	1	27.95	27.90	0	1,961	0.00%
2023/03/29	1	27.85	0	0.00	27.85	1	1,922	0.05%
2023/03/28	0	28.00	0	0.00	28.00	0	1,934	0.00%
2023/03/27	0	27.98	0	0.00	27.95	0	1,921	0.00%
2023/03/24	0	27.98	5	27.80	27.80	-5	1,925	-0.26%
2023/03/23	0	0.00	0	28.20	27.95	0	1,898	0.00%
2023/03/21	0	0.00	0	28.02	28.00	0	1,894	0.00%
2023/03/20	1	27.85	0	0.00	27.85	1	1,897	0.05%
2023/03/17	0	0.00	1	27.70	27.65	-1	1,948	-0.05%
2023/03/16	0	0.00	11	27.05	27.15	-11	1,920	-0.57%
2023/03/15	1	27.50	1	27.65	27.50	0	1,889	0.00%
2023/03/10	1	27.70	0	0.00	27.75	1	1,850	0.05%
2023/03/09	0.1	27.85	0	0.00	27.80	0.1	1,826	0.00%
2023/03/02	4	26.84	0	0.00	26.90	4	1,744	0.23%
2023/03/01	2	27.08	0	0.00	26.80	2	1,730	0.12%
2023/02/24	1	27.79	0	0.00	27.70	1	1,589	0.06%
2023/02/23	0	27.30	1	27.25	27.45	-1	1,562	-0.06%
2023/02/21	3	27.05	0	0.00	26.95	3	1,559	0.19%
2023/02/16	3	26.78	0	0.00	26.80	3	1,561	0.19%
2023/02/15	1	26.85	0	0.00	26.80	1	1,580	0.06%
2023/02/14	0	0.00	1	27.05	26.85	-1	1,585	-0.06%
2023/02/13	0	0.00	0	26.60	26.60	0	1,577	0.00%
2023/02/09	0	0.00	5	26.50	26.40	-5	1,598	-0.31%
2023/02/06	8	25.79	0	0.00	25.85	8	1,507	0.53%
2023/02/03	0	25.57	0	25.50	25.70	0	1,521	0.00%
2023/02/02	0	25.50	0	0.00	25.65	0	1,524	0.00%
2023/02/01	0	0.00	0	25.58	25.50	0	1,517	0.00%
2023/01/30	5	25.60	0	0.00	25.55	5	1,517	0.33%
2023/01/12	0	25.21	0	0.00	25.30	0	1,606	0.00%
2022/12/15	0	0.00	2	25.25	25.25	-2	2,073	-0.10%
2022/12/14	0	25.40	0	0.00	25.30	0	2,091	0.00%
2022/12/13	0	0.00	1	25.35	25.45	-1	2,106	-0.05%
2022/12/12	1	25.05	0	25.25	25.05	1	2,139	0.05%
2022/12/09	1.1	25.64	0	0.00	25.60	1.1	2,133	0.05%
2022/12/08	0	0.00	0	25.00	25.00	0	2,069	0.00%
2022/12/01	2	25.25	0	0.00	25.25	2	2,086	0.10%
2022/11/29	0	0.00	1.7	25.23	25.30	-1.7	2,089	-0.08%
2022/11/23	0	0.00	1	25.20	25.15	-1	2,094	-0.05%
2022/11/21	0	0.00	1	25.10	24.95	-1	2,112	-0.05%
2022/11/17	2	24.90	0	0.00	24.85	2	2,101	0.10%
2022/11/14	0	0.00	2	24.30	24.30	-2	2,085	-0.10%
2022/11/11	0	0.00	0	23.95	23.90	0	2,143	0.00%
2022/11/08	37	23.79	0	0.00	23.80	37	2,214	1.67%
2022/11/03	0	0.00	1	23.15	23.00	-1	2,293	-0.04%
2022/11/01	5	23.29	0	0.00	23.40	5	2,363	0.21%
2022/10/31	0	22.65	4	22.65	22.65	-4	2,382	-0.17%
2022/10/26	1	22.10	0	0.00	22.10	1	2,543	0.04%
2022/10/21	1	22.00	0	0.00	21.90	1	2,592	0.04%
2022/10/20	0	0.00	31	21.59	22.40	-31	2,591	-1.20%
2022/10/19	2	22.30	0	0.00	22.10	2	2,514	0.08%
2022/10/17	1	22.00	0	0.00	22.25	1	2,492	0.04%
2022/10/14	1	22.95	0	0.00	22.95	1	2,454	0.04%
2022/10/11	1	23.55	0	0.00	23.50	1	2,428	0.04%
2022/10/04	4	24.15	0	0.00	24.20	4	2,437	0.16%
2022/09/30	1	23.70	0	0.00	24.00	1	2,475	0.04%
2022/09/28	21	23.79	0	0.00	23.70	21	2,442	0.86%
2022/09/26	0	0.00	10	24.25	24.30	-10	2,423	-0.41%
2022/09/23	1	25.65	1	25.80	25.55	0	2,396	0.00%
2022/09/22	0	0.00	2	25.35	25.25	-2	2,428	-0.08%
2022/09/20	5	25.70	0	0.00	25.75	5	2,433	0.21%
2022/09/19	0	0.00	1	25.60	25.60	-1	2,449	-0.04%
2022/09/16	0	0.00	6	25.35	25.40	-6	2,439	-0.25%
2022/09/15	5	25.28	0	0.00	25.20	5	2,477	0.20%
2022/09/13	0	0.00	1	25.30	25.30	-1	2,602	-0.04%
2022/09/08	1	24.85	0	0.00	25.05	1	2,694	0.04%
2022/09/06	1	25.25	30	25.05	24.85	-29	2,725	-1.06%
2022/09/02	2	25.20	0	0.00	25.15	2	2,781	0.07%
2022/09/01	2	25.15	0	0.00	25.30	2	2,783	0.07%
2022/08/30	3	25.33	0	0.00	25.35	3	2,779	0.11%
2022/08/26	1	25.80	0	0.00	25.80	1	2,801	0.04%
2022/08/23	0	0.00	2	25.05	25.40	-2	2,813	-0.07%
2022/08/19	0	0.00	7	25.35	25.15	-7	2,799	-0.25%
2022/08/18	1	25.40	0	0.00	25.25	1	2,806	0.04%
2022/08/16	2	25.30	0	0.00	25.25	2	2,739	0.07%
2022/08/15	0	0.00	1	24.90	24.95	-1	2,712	-0.04%
2022/08/11	1	24.60	0	0.00	24.65	1	2,769	0.04%
2022/08/09	0	0.00	3	24.55	24.65	-3	2,752	-0.11%
2022/08/05	2	24.05	0	0.00	24.20	2	2,746	0.07%
2022/08/04	6	23.28	1	23.40	23.45	5	2,771	0.18%
2022/08/03	30	23.78	0	0.00	23.60	30	2,768	1.08%
2022/08/01	3	25.05	0	0.00	24.90	3	3,136	0.10%
2022/07/27	3	24.40	1	24.35	24.45	2	3,287	0.06%
2022/07/20	3	24.07	0	0.00	24.05	3	3,532	0.08%
2022/07/13	0	0.00	6	23.08	23.05	-6	3,802	-0.16%
2022/07/12	0	0.00	5	22.60	22.70	-5	3,847	-0.13%
2022/06/30	0	0.00	8	22.70	22.80	-8	4,827	-0.17%
2022/06/17	1	26.00	0	0.00	26.00	1	4,882	0.02%
2022/06/15	1	26.05	0	0.00	26.25	1	4,938	0.02%
2022/06/01	0	0.00	0.3	27.20	27.05	-0.3	5,105	-0.01%
2022/05/30	4	26.85	0	0.00	27.00	4	5,149	0.08%
2022/05/26	2	26.70	0	0.00	26.65	2	5,302	0.04%
2022/05/23	0	0.00	2	26.25	26.40	-2	5,288	-0.04%
2022/05/19	2	26.25	0	0.00	26.30	2	5,298	0.04%
2022/05/18	3	27.20	0	0.00	27.20	3	5,250	0.06%
2022/05/17	3	26.80	1	27.00	27.05	2	5,259	0.04%
2022/05/13	3	26.50	0	0.00	26.40	3	5,284	0.06%
2022/05/12	0	26.00	0	0.00	25.50	0	5,263	0.00%
2022/05/10	5	26.30	4	26.45	26.85	1	5,220	0.02%
2022/05/09	3.2	27.17	10	27.23	27.00	-6.8	5,159	-0.13%
2022/05/06	4	29.90	0	0.00	30.00	4	4,856	0.08%
2022/05/05	10	30.10	5	30.00	30.50	5	4,890	0.10%
2022/05/04	0	0.00	1	29.90	29.65	-1	4,827	-0.02%
2022/04/27	0	0.00	1	29.50	29.40	-1	4,716	-0.02%
2022/04/26	0.1	30.05	0	0.00	29.75	0.1	4,659	0.00%
2022/04/25	1	30.40	0	0.00	30.15	1	4,598	0.02%
2022/04/22	10	31.26	1	31.50	31.40	9	4,550	0.20%
2022/04/21	0	0.00	1	30.25	30.50	-1	4,503	-0.02%
2022/04/20	10	31.10	11	30.70	30.65	-1	4,467	-0.02%
2022/04/19	2	30.80	0	0.00	30.80	2	4,482	0.04%
2022/04/18	1	30.70	0	0.00	30.80	1	4,432	0.02%
2022/04/15	1	30.95	65	30.83	30.65	-64	4,563	-1.40%
2022/04/14	1	32.10	6	31.99	32.05	-5	4,706	-0.11%
2022/04/13	11	32.39	2	32.25	32.70	9	4,633	0.19%
2022/04/12	15	31.72	22	31.30	31.45	-7	4,519	-0.15%
2022/04/11	1	30.50	1	30.70	30.80	0	4,405	0.00%
2022/04/08	2	30.62	7	30.75	31.00	-5	4,384	-0.11%
2022/04/07	1	30.00	10	29.98	29.85	-9	4,416	-0.20%
2022/04/06	2	30.05	0	0.00	30.15	2	4,652	0.04%
2022/04/01	0	0.00	1	29.90	29.95	-1	4,672	-0.02%
2022/03/31	1	29.80	0	0.00	29.75	1	4,662	0.02%
2022/03/30	0	0.00	8	29.51	29.60	-8	4,633	-0.17%
2022/03/29	0	0.00	2	29.53	29.55	-2	4,661	-0.04%
2022/03/28	0	28.95	0	0.00	29.20	0	4,745	0.00%
2022/03/24	1	29.00	0	0.00	29.05	1	5,338	0.02%
2022/03/22	0	0.00	2	28.65	28.85	-2	5,989	-0.03%
2022/03/18	0	28.20	1	28.40	28.00	-1	5,937	-0.02%
2022/03/17	0	0.00	6	28.21	28.20	-6	5,862	-0.10%
2022/03/09	5	27.20	0	0.00	27.35	5	5,845	0.09%
2022/03/07	1	27.35	0	0.00	27.25	1	5,808	0.02%
2022/03/04	0	0.00	13	28.10	27.95	-13	5,787	-0.22%
2022/03/03	5	28.15	0	0.00	28.15	5	5,819	0.09%
2022/03/02	0	0.00	6	28.05	28.15	-6	5,818	-0.10%
2022/03/01	8	27.71	0	0.00	27.85	8	5,789	0.14%
2022/02/23	2	27.13	0	0.00	27.10	2	5,773	0.03%
2022/02/22	7	26.91	0	0.00	27.05	7	5,805	0.12%
2022/02/21	0	0.00	7	27.40	27.40	-7	5,871	-0.12%
2022/02/17	2	27.35	0	0.00	27.35	2	6,078	0.03%
2022/02/10	2	27.48	1	27.50	27.45	1	7,246	0.01%
2022/02/09	0	0.00	1	27.20	27.20	-1	7,217	-0.01%
2022/02/08	3	26.78	10	26.58	26.90	-7	7,169	-0.10%
2022/02/07	10	26.45	0	0.00	26.45	10	7,112	0.14%
2022/01/24	0	0.00	3	25.43	25.70	-3	7,133	-0.04%
2022/01/21	0	0.00	1	25.70	25.80	-1	7,219	-0.01%
2022/01/17	0	0.00	3	25.85	26.20	-3	7,363	-0.04%
2022/01/13	8	26.63	0	0.00	26.60	8	7,423	0.11%
2022/01/12	58	26.65	30	26.60	26.60	28	7,428	0.38%
2022/01/10	38	26.45	32	26.65	26.65	6	7,455	0.08%
2022/01/07	18	26.75	5	26.70	26.45	13	7,284	0.18%
2022/01/06	0	0.00	21	27.66	27.70	-21	7,004	-0.30%
2022/01/05	0	0.00	8	28.01	27.80	-8	7,006	-0.11%
2022/01/04	4	28.30	0	0.00	28.20	4	6,960	0.06%
2022/01/03	5	28.71	1	28.65	28.75	4	6,938	0.06%
2021/12/30	11	29.50	23	29.29	29.15	-12	6,916	-0.17%
2021/12/29	32	30.00	12	29.95	30.20	20	6,794	0.29%
2021/12/28	1	28.90	3	29.03	28.90	-2	6,523	-0.03%
2021/12/27	10	29.27	1	29.40	29.35	9	6,491	0.14%
2021/12/24	7	28.90	2	28.90	29.00	5	6,591	0.08%
2021/12/23	2	28.88	0	0.00	29.00	2	6,861	0.03%
2021/12/22	1	29.35	20	29.61	29.20	-19	6,908	-0.28%
2021/12/21	16	29.96	3	30.12	30.10	13	6,838	0.19%
2021/12/20	20	30.07	26	30.13	30.20	-6	6,733	-0.09%
2021/12/17	7	29.41	14	29.91	29.60	-7	6,369	-0.11%
2021/12/16	5	27.93	7	27.94	28.10	-2	5,785	-0.03%
2021/12/13	0	0.00	4	27.33	27.25	-4	5,607	-0.07%
2021/12/10	5	27.42	0	0.00	27.35	5	5,614	0.09%
2021/12/09	4	27.73	0	0.00	27.55	4	5,610	0.07%
2021/12/08	0	0.00	12	27.48	27.50	-12	5,592	-0.21%
2021/12/07	0	0.00	3	27.35	27.55	-3	5,579	-0.05%
2021/12/06	4	27.18	0	0.00	27.25	4	5,558	0.07%
2021/12/03	6	26.87	0	0.00	26.90	6	5,547	0.11%
2021/12/02	0	0.00	5	26.55	26.70	-5	5,534	-0.09%
2021/12/01	2	26.70	0	0.00	26.75	2	5,535	0.04%
2021/11/30	2	26.85	0	0.00	26.60	2	5,544	0.04%
2021/11/29	7	26.44	0	0.00	26.65	7	5,512	0.13%
2021/11/26	0	0.00	6	26.95	26.95	-6	5,498	-0.11%
2021/11/25	0	0.00	2	27.10	27.35	-2	5,472	-0.04%
2021/11/23	31	27.05	30	27.20	27.20	1	5,415	0.02%
2021/11/22	3	27.32	3	27.08	27.15	0	5,351	0.00%
2021/11/19	31	27.74	30.3	27.55	27.55	0.7	5,286	0.01%
2021/11/18	31	27.51	44	27.77	27.95	-13	5,265	-0.25%
2021/11/17	63	27.78	67	27.50	27.50	-4	5,192	-0.08%
2021/11/16	10	27.93	0	0.00	27.90	10	5,120	0.20%
2021/11/15	3	27.83	5	27.85	28.15	-2	4,982	-0.04%
2021/11/12	21	27.44	5	27.38	27.85	16	4,872	0.33%
2021/11/11	100	27.08	79	26.85	26.85	21	4,670	0.45%
2021/11/10	2	26.25	17	27.26	27.50	-15	4,071	-0.37%
2021/11/08	3	24.93	0	0.00	25.00	3	3,770	0.08%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/04	0	0.00	1	24.85	24.80	-1	3,782	-0.03%
2021/11/03	0	0.00	1	24.85	24.95	-1	3,811	-0.03%
2021/11/01	1	25.60	0	0.00	25.70	1	3,792	0.03%
2021/10/29	0	0.00	0.3	25.57	25.70	-0.3	3,727	-0.01%
2021/10/28	0	0.00	0.5	25.04	25.00	-0.5	3,658	-0.01%
2021/10/27	0	0.00	128	24.30	24.30	-128	3,585	-3.57%	大賣/鉅額交易
2021/10/26	0	0.00	86	24.65	24.65	-86	3,595	-2.39%
2021/10/20	0	0.00	33	24.62	24.75	-33	3,664	-0.90%
2021/10/19	21	24.70	0	0.00	24.70	21	3,761	0.56%
2021/10/18	0	0.00	1	24.65	24.70	-1	3,803	-0.03%
2021/10/15	2	24.35	20	24.35	24.40	-18	3,842	-0.47%
2021/10/14	50	24.05	0	0.00	24.10	50	3,866	1.29%
2021/10/13	3	24.45	38	24.37	24.35	-35	3,934	-0.89%
2021/10/12	1	24.05	10	24.25	24.30	-9	3,954	-0.23%
2021/10/08	20	24.35	60	24.46	24.40	-40	3,951	-1.01%
2021/10/07	61	24.21	22	24.23	24.30	39	3,924	0.99%
2021/10/06	30	23.80	143	24.06	23.90	-113	3,910	-2.89%	大賣/鉅額交易
2021/10/05	30	23.50	0	0.00	23.50	30	3,837	0.78%
2021/10/04	0	0.00	0	24.40	23.55	0	3,821	0.00%
2021/10/01	90	23.95	20	24.00	23.60	70	3,803	1.84%
2021/09/30	1.3	24.20	53	24.68	24.50	-51.8	3,681	-1.41%
2021/09/29	1	24.10	18	23.97	23.95	-17	3,412	-0.50%
2021/09/27	1	23.00	30	23.30	23.60	-29	3,301	-0.88%
2021/09/24	25	23.56	20	23.23	22.95	5	3,294	0.15%
2021/09/23	20	22.53	12	22.70	22.70	8	3,336	0.24%
2021/09/22	16	22.64	1	22.50	22.60	15	3,367	0.45%
2021/09/17	0	0.00	16	23.00	22.95	-16	3,374	-0.47%
2021/09/16	30	22.50	0	0.00	22.65	30	3,379	0.89%
2021/09/13	0	0.00	30	22.80	22.95	-30	3,463	-0.87%
2021/09/10	11	22.30	0	0.00	22.45	11	3,466	0.32%
2021/09/09	19	22.35	5	22.40	22.30	14	3,464	0.40%
2021/09/08	36.1	22.48	0	0.00	22.40	36.1	3,485	1.03%
2021/09/07	3	22.80	0	0.00	22.70	3	3,502	0.09%
2021/09/02	3	22.80	0	0.00	22.95	3	3,580	0.08%
2021/09/01	0	0.00	60	22.87	23.10	-60	3,597	-1.67%
2021/08/31	15	22.50	40	22.53	22.50	-25	3,574	-0.70%
2021/08/30	2	22.40	0	0.00	22.45	2	3,600	0.06%
2021/08/27	3	22.45	20	22.45	22.45	-17	3,633	-0.47%
2021/08/26	24	22.28	0	0.00	22.30	24	3,652	0.66%
2021/08/24	26	22.25	0	0.00	22.25	26	3,715	0.70%
2021/08/23	11	22.36	30	22.53	22.60	-19	3,746	-0.51%
2021/08/20	0	21.40	1	21.50	21.55	-1	3,759	-0.03%
2021/08/19	24	21.25	0	0.00	21.50	24	3,789	0.63%
2021/08/18	0	0.00	5	21.15	21.50	-5	3,896	-0.13%
2021/08/17	0	0.00	5	21.45	21.45	-5	4,008	-0.12%
2021/08/16	8	21.84	0	0.00	21.60	8	4,017	0.20%
2021/08/13	9	22.36	0	0.00	22.15	9	4,031	0.22%
2021/08/12	0	0.00	5	22.60	22.45	-5	4,035	-0.12%
2021/08/11	1	22.45	0	0.00	22.50	1	4,073	0.02%
2021/08/09	8	22.61	0	0.00	22.45	8	4,250	0.19%
2021/08/05	31	22.63	1	22.65	22.60	30	4,382	0.68%
2021/08/04	9	22.87	4	22.80	22.95	5	4,576	0.11%
2021/08/03	0	0.00	16	23.03	23.10	-16	4,682	-0.34%
2021/08/02	3	22.43	0	0.00	22.50	3	4,662	0.06%
2021/07/30	15	22.63	1	23.00	22.65	14	4,675	0.30%
2021/07/28	3	22.67	0	0.00	22.90	3	4,849	0.06%
2021/07/27	11	23.15	0	0.00	22.80	11	5,004	0.22%
2021/07/26	41	23.90	3	23.60	23.60	38	5,097	0.75%
2021/07/23	5	25.40	2	25.45	25.50	3	5,123	0.06%
2021/07/22	10	25.39	21	25.43	25.50	-11	5,068	-0.22%
2021/07/21	30	25.13	41	25.54	25.15	-11	5,070	-0.22%
2021/07/20	0	0.00	6	25.30	25.40	-6	5,073	-0.12%
2021/07/19	11	25.40	12	25.51	25.50	-1	5,214	-0.02%
2021/07/16	0	0.00	1	25.30	25.10	-1	5,547	-0.02%
2021/07/14	0	0.00	10	24.35	24.60	-10	5,809	-0.17%
2021/07/13	40	24.44	1	24.50	24.40	39	6,122	0.64%
2021/07/12	48	24.84	0	0.00	24.85	48	6,186	0.78%
2021/07/09	6	25.17	7	25.30	25.05	-1	6,362	-0.02%
2021/07/06	0	0.00	0.6	24.80	24.80	-0.6	6,785	-0.01%
2021/07/05	0	0.00	4	24.96	25.00	-4	6,803	-0.06%
2021/07/02	1	24.90	16	24.87	24.65	-15	6,877	-0.22%
2021/06/30	22	25.30	0	0.00	25.35	22	6,939	0.32%
2021/06/28	0	0.00	1	24.45	24.45	-1	6,817	-0.01%
2021/06/23	6	24.50	1	24.50	24.65	5	6,964	0.07%
2021/06/22	3	24.35	0	0.00	24.20	3	6,981	0.04%
2021/06/21	2	24.10	1	24.15	24.10	1	7,015	0.01%
2021/06/17	2	24.55	0	0.00	24.80	2	7,212	0.03%
2021/06/15	10	24.58	1	24.65	24.55	9	7,465	0.12%
2021/06/11	7	24.85	0	0.00	24.90	7	7,631	0.09%
2021/06/09	10	25.15	30	25.53	25.20	-20	7,735	-0.26%
2021/06/08	0	0.00	0.2	25.35	25.35	-0.2	7,753	0.00%
2021/06/07	40	25.18	0	25.30	25.10	40	7,759	0.52%
2021/06/04	10	25.28	1	25.30	25.25	9	7,794	0.12%
2021/06/03	18	25.52	10	25.60	25.55	8	7,830	0.10%
2021/06/02	0	0.00	7	25.53	25.40	-7	7,908	-0.09%
2021/06/01	6	25.30	0	0.00	25.30	6	7,917	0.08%
2021/05/31	5	25.65	0	0.00	25.55	5	7,991	0.06%
2021/05/28	0	0.00	1	25.40	25.10	-1	8,119	-0.01%
2021/05/27	3	25.25	0	0.00	25.00	3	8,166	0.04%
2021/05/26	62	25.45	10	25.83	25.45	52	8,224	0.63%
2021/05/25	31	24.82	1	24.20	25.00	30	8,171	0.37%
2021/05/24	0	0.00	1	23.90	24.05	-1	8,156	-0.01%
2021/05/21	1	23.30	8	23.59	23.90	-7	8,260	-0.08%
2021/05/20	1	22.50	1	22.70	22.55	0	8,303	0.00%
2021/05/19	6	22.88	1	22.80	22.95	5	8,333	0.06%
2021/05/18	1	22.90	0	0.00	22.90	1	8,377	0.01%
2021/05/17	19	21.45	1	21.15	20.90	18	8,412	0.21%
2021/05/14	2.1	23.33	2	23.00	23.10	0.1	8,383	0.00%
2021/05/13	1.1	23.14	0	0.00	23.05	1.1	8,312	0.01%
2021/05/12	4	24.01	1	23.75	23.75	3	8,197	0.04%
2021/05/11	6	26.52	1	26.00	26.00	5	8,023	0.06%
2021/05/10	3	27.25	0	0.00	27.25	3	7,926	0.04%
2021/05/07	7.1	26.99	9	26.83	27.10	-2	7,942	-0.02%
2021/05/06	40	26.97	38	27.16	27.20	2	7,918	0.03%
2021/05/05	0	0.00	20	27.12	27.75	-20	7,843	-0.25%
2021/05/04	1	26.90	0	0.00	25.90	1	7,712	0.01%
2021/05/03	1	28.25	8	28.28	27.50	-7	7,580	-0.09%
2021/04/29	9	28.61	1	28.90	28.55	8	7,462	0.11%
2021/04/23	6	28.72	5	28.46	28.50	1	7,331	0.01%
2021/04/22	91	29.38	51	30.00	28.35	40	7,311	0.55%
2021/04/21	21	28.66	1	28.90	28.60	20	6,907	0.29%
2021/04/20	2	28.28	1	28.35	28.45	1	6,811	0.01%
2021/04/19	17.1	28.60	32.5	28.86	29.35	-15.4	6,638	-0.23%
2021/04/16	4	27.60	0	0.00	27.65	4	6,350	0.06%
2021/04/15	2	27.65	21	28.08	27.60	-19	6,293	-0.30%
2021/04/14	24	28.08	1.9	27.51	28.10	22.1	6,125	0.36%
2021/04/13	0	0.00	1	27.35	26.80	-1	5,942	-0.02%
2021/04/12	0	0.00	30	27.20	27.25	-30	5,845	-0.51%
2021/04/09	0	0.00	20.9	26.80	26.90	-20.9	5,801	-0.36%
2021/04/08	20	27.03	2	27.15	27.05	18	5,829	0.31%
2021/04/07	12	26.33	0	0.00	26.35	12	5,824	0.21%
2021/04/06	36	26.40	111	26.40	26.35	-75	5,799	-1.29%	大賣/
2021/04/01	1	26.90	5	26.80	26.80	-4	5,739	-0.07%
2021/03/31	0	0.00	20	26.75	27.05	-20	5,723	-0.35%
2021/03/30	25	26.80	5	26.91	26.75	20	5,686	0.35%
2021/03/29	6	26.76	0	0.00	26.50	6	5,649	0.11%
2021/03/26	3	26.47	3	26.60	26.35	0	5,630	0.00%
2021/03/25	13	26.73	0	0.00	26.55	13	5,609	0.23%
2021/03/24	4.3	27.18	0	0.00	26.90	4.3	5,582	0.08%
2021/03/23	5.1	27.26	1	27.35	27.60	4.1	5,543	0.07%
2021/03/22	1	27.00	3	27.25	27.40	-2	5,485	-0.04%
2021/03/19	3	26.55	44	26.57	27.05	-41	5,397	-0.76%
2021/03/18	1	26.85	110	26.57	26.85	-109	5,339	-2.04%	大賣/鉅額交易
2021/03/17	66	26.56	49.3	26.05	26.60	16.7	5,289	0.31%
2021/03/16	140.6	25.59	0.1	25.60	25.65	140.5	5,183	2.71%	大買/鉅額交易
2021/03/15	0.1	24.85	0	0.00	25.05	0.1	5,229	0.00%
2021/03/12	10	24.83	25	24.79	24.75	-15	5,285	-0.28%
2021/03/11	0	0.00	0.1	24.95	24.95	-0.1	5,370	0.00%
2021/03/10	10	24.80	1	25.20	24.90	9	5,527	0.16%
2021/03/09	30	25.43	30	25.55	25.25	0	5,733	0.00%
2021/03/08	50	25.36	20.5	25.54	25.35	29.5	5,782	0.51%
2021/03/05	3	25.00	0	0.00	25.20	3	5,709	0.05%
2021/03/04	97	25.18	0	0.00	25.10	97	5,717	1.70%
2021/03/03	5	25.30	5	25.05	25.35	0	5,635	0.00%
2021/03/02	21	24.80	11	25.05	24.25	10	5,493	0.18%
2021/02/26	0	0.00	10.5	24.41	24.60	-10.5	5,463	-0.19%
2021/02/25	7	24.70	7	24.70	24.70	0	5,460	0.00%
2021/02/24	23	24.90	300	24.59	24.55	-277	5,530	-5.01%	大賣/鉅額交易
2021/02/23	20	24.43	157	24.70	24.70	-137	5,584	-2.45%	大賣/鉅額交易
2021/02/22	42	24.05	50.5	23.76	24.20	-8.5	5,643	-0.15%
2021/02/19	0	0.00	39	23.05	23.25	-39	5,656	-0.69%
2021/02/18	425	22.84	6	23.01	23.30	419	5,645	7.42%	大買/鉅額交易
2021/02/17	32.3	22.24	12	22.70	22.55	20.3	5,631	0.36%
2021/02/05	42	22.48	13	22.40	22.45	29	5,582	0.52%
2021/02/03	0	0.00	1	22.00	21.90	-1	5,624	-0.02%
2021/02/01	13	20.92	1	20.70	21.15	12	6,083	0.20%
2021/01/25	0	0.00	1	22.25	22.25	-1	6,321	-0.02%
2021/01/22	0	0.00	1	21.40	21.55	-1	6,373	-0.02%
2021/01/20	2	21.93	1	21.90	21.60	1	6,791	0.01%
2021/01/19	2	22.65	0	0.00	22.65	2	6,783	0.03%
2021/01/18	6	22.83	0	0.00	23.05	6	6,868	0.09%
2021/01/12	14	23.78	0	0.00	23.60	14	7,374	0.19%
2021/01/06	1	23.80	0	0.00	23.85	1	8,022	0.01%
2021/01/05	0	0.00	1	24.50	24.45	-1	8,002	-0.01%
2021/01/04	1	24.50	0	0.00	24.70	1	8,110	0.01%
2020/12/30	0	25.00	0	0.00	24.80	0	8,398	0.00%
2020/12/29	0	0.00	15	24.47	24.55	-15	8,443	-0.18%
2020/12/25	5	24.30	0	0.00	24.25	5	8,829	0.06%
2020/12/22	1	24.30	0	0.00	24.00	1	9,079	0.01%
2020/12/21	0	0.00	4	24.64	24.65	-4	9,300	-0.04%
2020/12/17	4	24.29	0	0.00	24.25	4	10,081	0.04%
2020/12/16	1	24.70	0	0.00	24.70	1	10,474	0.01%
2020/12/15	13	23.91	0	0.00	23.95	13	10,690	0.12%
2020/12/14	1	24.00	0	0.00	24.10	1	10,971	0.01%
2020/12/10	1	24.20	0	0.00	24.20	1	11,829	0.01%
2020/12/09	4	24.40	13.7	24.19	24.40	-9.7	11,951	-0.08%
2020/12/08	2	24.93	0.7	24.80	24.90	1.3	12,012	0.01%
2020/12/07	8	25.35	0	0.00	25.40	8	12,261	0.07%
2020/12/04	7	24.88	3	24.98	24.80	4	12,522	0.03%
2020/12/03	3	25.25	2	25.40	25.05	1	12,568	0.01%
2020/12/01	0	0.00	1	26.90	26.90	-1	12,555	-0.01%
2020/11/30	2	27.08	7	27.28	27.05	-5	12,767	-0.04%
2020/11/26	0	0.00	8	26.75	26.75	-8	13,702	-0.06%
2020/11/24	3	27.00	0	0.00	27.00	3	14,387	0.02%
2020/11/20	42	26.70	0	0.00	26.25	42	14,751	0.28%
2020/11/19	20	27.30	85.4	26.94	26.50	-65.4	15,180	-0.43%
2020/11/18	14	27.56	16	27.69	27.50	-2	15,443	-0.01%
2020/11/17	1	28.60	0	0.00	28.15	1	15,629	0.01%
2020/11/13	0	0.00	14	28.37	28.30	-14	16,391	-0.09%
2020/11/11	6	28.50	6	28.19	28.55	0	16,363	0.00%
2020/11/10	2	28.20	24	28.31	28.30	-22	16,389	-0.13%
2020/11/09	22	27.92	4	27.50	28.00	18	16,128	0.11%
2020/11/06	1	26.80	1	26.85	26.75	0	15,991	0.00%
2020/11/03	5	26.30	0	0.00	26.70	5	16,072	0.03%
2020/11/02	0.7	26.00	0	0.00	26.15	0.7	16,141	0.00%
2020/10/28	6.8	26.66	7	26.68	26.05	-0.2	16,335	0.00%
2020/10/27	15	25.67	0	0.00	25.35	15	16,284	0.09%
2020/10/23	0	0.00	10	25.90	25.80	-10	16,367	-0.06%
2020/10/22	9	25.78	2	25.70	25.90	7	16,452	0.04%
2020/10/21	0	0.00	0.1	25.30	25.30	-0.1	16,563	0.00%
2020/10/20	18	24.55	13	24.82	25.20	5	16,809	0.03%
2020/10/19	24.1	23.83	14	24.90	23.80	10.1	16,856	0.06%
2020/10/16	10.3	26.64	2.3	26.54	25.95	8	17,312	0.05%
2020/10/06	2	22.85	21	23.04	22.85	-19	17,231	-0.11%
2020/10/05	23	23.26	8	23.30	23.30	15	17,214	0.09%
2020/09/30	0	0.00	2	23.75	23.45	-2	17,252	-0.01%
2020/09/29	5	23.82	1	24.20	23.70	4	17,522	0.02%
2020/09/28	1	23.45	7	23.35	23.60	-6	17,644	-0.03%
2020/09/25	20	23.20	31	23.00	23.00	-11	17,685	-0.06%
2020/09/24	41	23.80	40	23.81	23.65	1	17,878	0.01%
2020/09/23	10	24.75	41	24.50	23.90	-31	17,957	-0.17%
2020/09/22	21	24.53	2	24.38	24.50	19	17,864	0.11%
2020/09/21	3	24.15	0	0.00	24.15	3	17,842	0.02%
2020/09/17	3	23.95	5	24.05	23.75	-2	17,881	-0.01%
2020/09/16	1	23.40	10	23.85	23.85	-9	17,926	-0.05%
2020/09/15	61	23.39	22	23.12	24.05	39	17,925	0.22%
2020/09/14	1	23.70	56.1	23.83	23.75	-55.1	17,371	-0.32%
2020/09/11	12	24.37	34	24.52	23.90	-22	17,187	-0.13%
2020/09/10	108	24.27	113	24.02	23.95	-5	16,780	-0.03%	大買/大賣/
2020/09/09	98	24.39	66	24.49	24.50	32	16,532	0.19%
2020/09/08	37	23.66	27	23.34	24.80	10	16,267	0.06%
2020/09/07	65	23.68	94	24.06	23.95	-29	15,902	-0.18%
2020/09/04	75	22.20	94	22.21	22.60	-19	15,489	-0.12%
2020/09/03	57	22.05	51	22.12	22.20	6	15,321	0.04%
2020/09/02	68	21.49	43	21.77	21.80	25	15,273	0.16%
2020/09/01	66	21.54	53	21.68	21.25	13	15,019	0.09%
2020/08/31	60	21.28	63	21.22	21.65	-3	14,683	-0.02%
2020/08/28	79	21.20	76	20.97	21.00	3	14,607	0.02%
2020/08/27	32	21.50	41	21.19	21.20	-9	14,438	-0.06%
2020/08/26	7	21.19	1	21.20	21.50	6	14,294	0.04%
2020/08/25	123	21.66	121	21.51	21.40	2	14,099	0.01%	大買/大賣/
2020/08/24	48	20.61	44	20.35	21.00	4	13,766	0.03%
2020/08/21	10	20.54	6	20.28	20.10	4	13,275	0.03%
2020/08/20	48	19.32	46	19.25	19.55	2	13,202	0.02%
2020/08/19	15	20.43	2	20.58	20.10	13	12,890	0.10%
2020/08/18	6	20.02	32	20.16	20.30	-26	12,647	-0.21%
2020/08/17	42	20.03	18	20.00	20.10	24	12,426	0.19%
2020/08/14	0	0.00	19	18.35	19.10	-19	11,894	-0.16%
2020/08/13	11	17.90	1	17.85	18.10	10	11,493	0.09%
2020/08/12	18	17.90	14	18.05	18.15	4	11,350	0.04%
2020/08/06	0	0.00	15	16.60	16.25	-15	10,673	-0.14%
2020/08/05	3	16.47	0	0.00	16.45	3	10,676	0.03%
2020/08/04	10	16.65	10	16.80	16.60	0	10,987	0.00%
2020/08/03	1	16.40	13	16.53	16.50	-12	11,159	-0.11%
2020/07/31	0	0.00	8	16.75	16.75	-8	11,663	-0.07%
2020/07/30	12	17.06	7	17.35	17.15	5	11,762	0.04%
2020/07/29	30	17.27	1	17.00	17.25	29	11,940	0.24%
2020/07/28	0	0.00	3	16.75	16.15	-3	11,949	-0.03%
2020/07/27	0	0.00	50	17.23	17.10	-50	11,970	-0.42%
2020/07/24	4	17.28	2.7	17.04	17.10	1.3	12,353	0.01%
2020/07/23	21	17.71	41	17.68	17.50	-20	12,567	-0.16%
2020/07/22	20	17.70	10	17.80	17.70	10	12,316	0.08%
2020/07/21	11	17.64	30	17.70	17.65	-19	12,292	-0.15%
2020/07/20	46	17.51	2	17.55	17.45	44	12,185	0.36%
2020/07/17	8	17.80	7	18.24	17.60	1	12,029	0.01%
2020/07/16	18	18.35	5	18.34	18.25	13	11,776	0.11%
2020/07/15	14	18.14	25	18.37	18.00	-11	11,463	-0.10%
2020/07/14	114	18.38	141	18.10	17.95	-27	11,294	-0.24%	大買/大賣/
2020/07/13	60	17.15	12	16.84	17.15	48	10,618	0.45%
2020/07/08	0	0.00	210	16.57	16.95	-210	10,515	-2.00%	大賣/鉅額交易
2020/07/07	5	16.20	332	16.26	16.15	-327	10,427	-3.14%	大賣/鉅額交易
2020/07/06	7	16.71	57	16.70	16.65	-50	10,304	-0.49%
2020/07/03	598	16.29	73	15.95	16.50	525	10,163	5.17%	大買/鉅額交易
2020/07/02	1	15.30	1	15.30	15.80	0	9,814	0.00%
2020/07/01	0	0.00	500	15.11	15.15	-500	9,659	-5.18%	大賣/鉅額交易
2020/06/30	230	15.12	0	0.00	15.10	230	9,573	2.40%	大買/鉅額交易
2020/06/29	350	14.99	26	14.49	15.10	324	9,406	3.44%	大買/鉅額交易
2020/06/24	1	14.40	0	0.00	14.40	1	9,224	0.01%
2020/06/23	20	14.60	0	0.00	14.60	20	9,336	0.21%
2020/06/22	0	0.00	1	14.65	14.45	-1	9,254	-0.01%
2020/06/19	1	14.05	0	0.00	14.05	1	9,093	0.01%
2020/06/18	0	0.00	2	14.20	14.05	-2	9,131	-0.02%
2020/06/12	3	13.73	0	0.00	13.90	3	9,693	0.03%
2020/06/11	22	14.57	44	14.46	14.05	-22	9,807	-0.22%
2020/06/10	12	14.51	0	0.00	14.55	12	9,790	0.12%
2020/06/09	10	14.50	0	0.00	14.50	10	10,050	0.10%
2020/06/05	0	0.00	2	14.30	14.20	-2	10,049	-0.02%
2020/06/03	0	0.00	1	14.25	14.25	-1	10,064	-0.01%
2020/06/01	0	0.00	2	14.13	14.25	-2	10,069	-0.02%
2020/05/28	0	0.00	20	14.60	14.10	-20	10,005	-0.20%
2020/05/27	25	14.59	22	14.51	14.60	3	10,005	0.03%
2020/05/26	20	14.30	11	14.20	14.30	9	9,804	0.09%
2020/05/21	0	0.00	1	14.35	14.15	-1	9,933	-0.01%
2020/05/20	0	0.00	20	14.20	14.20	-20	9,915	-0.20%
2020/05/19	25	14.26	6	14.27	14.25	19	9,884	0.19%
2020/05/18	0	0.00	0.6	13.95	14.05	-0.6	9,750	-0.01%
2020/05/14	0	0.00	5	13.85	13.65	-5	9,632	-0.05%
2020/05/12	0	0.00	1	13.90	13.90	-1	9,653	-0.01%
2020/05/11	7	14.21	20	14.18	13.85	-13	9,602	-0.14%
2020/05/08	8	14.02	31	14.07	14.05	-23	9,376	-0.25%
2020/05/07	34	14.09	45	13.91	13.85	-11	9,221	-0.12%
2020/05/06	6	14.15	6	13.88	13.85	0	8,778	0.00%
2020/05/05	5	14.00	0	0.00	14.15	5	8,751	0.06%
2020/05/04	3	13.85	0	0.00	13.80	3	8,855	0.03%
2020/04/30	23	13.88	15	13.61	13.80	8	8,823	0.09%
2020/04/29	13	13.75	12	13.65	13.75	1	8,899	0.01%
2020/04/28	8	12.64	21	12.82	13.00	-13	8,839	-0.15%
2020/04/23	3	12.10	3	11.98	11.85	0	10,384	0.00%
2020/04/10	3	11.85	23	12.42	12.35	-20	11,623	-0.17%
2020/04/09	1	11.75	0	0.00	11.70	1	11,512	0.01%
2020/04/07	1	11.05	1	11.05	11.00	0	11,742	0.00%
2020/04/06	1	11.05	1	11.05	10.95	0	12,074	0.00%
2020/04/01	1	10.95	1	10.90	11.00	0	12,112	0.00%
2020/03/31	0	11.00	0	0.00	11.05	0	12,192	0.00%
2020/03/30	1	10.75	1	10.85	10.90	0	12,232	0.00%
2020/03/27	4	11.03	9	11.06	10.85	-5	12,546	-0.04%
2020/03/26	1	10.60	11	10.74	10.70	-10	12,493	-0.08%
2020/03/25	10	10.75	11	10.72	10.75	-1	12,504	-0.01%
2020/03/24	2	10.20	1	10.25	10.20	1	12,550	0.01%
2020/03/23	3	9.94	0	0.00	9.94	3	12,546	0.02%
2020/03/20	2	10.08	4	10.15	10.15	-2	12,611	-0.02%
2020/03/19	2	9.95	4	9.82	9.67	-2	12,638	-0.02%
2020/03/18	0	0.00	5	10.50	10.10	-5	12,521	-0.04%
2020/03/17	10	9.89	4	10.10	9.91	6	12,333	0.05%
2020/03/16	4	10.70	10	11.00	10.25	-6	12,509	-0.05%
2020/03/13	5	10.15	0	0.00	10.85	5	12,421	0.04%
2020/03/12	51	11.36	0	0.00	11.05	51	12,218	0.42%
2020/03/11	0	0.00	5	12.50	12.25	-5	12,271	-0.04%
2020/03/10	1	12.40	5	12.25	12.45	-4	12,774	-0.03%
2020/03/09	0	0.00	5	12.50	12.55	-5	12,701	-0.04%
2020/03/06	2	13.00	0	0.00	13.10	2	12,663	0.02%
2020/03/05	0	0.00	2	13.28	13.30	-2	12,792	-0.02%
2020/02/26	0	0.00	1	13.35	13.25	-1	13,125	-0.01%
2020/02/24	0	0.00	4	13.40	13.45	-4	13,280	-0.03%
2020/02/21	2	13.85	0	0.00	13.80	2	13,272	0.02%
2020/02/20	10	14.15	86	14.17	14.00	-76	13,313	-0.57%
2020/02/18	38	13.81	28	13.90	13.90	10	13,657	0.07%
2020/02/17	37	13.95	1	13.90	13.95	36	14,172	0.25%
2020/02/14	0	0.00	1	14.25	14.10	-1	14,389	-0.01%
2020/02/12	0	0.00	4	14.13	14.15	-4	14,922	-0.03%
2020/02/11	36	14.12	32	14.10	14.10	4	15,250	0.03%
2020/02/10	6	13.92	16	14.04	14.00	-10	15,604	-0.06%
2020/02/07	9	14.27	3	14.30	14.15	6	16,106	0.04%
2020/02/06	0	0.00	15	14.51	14.60	-15	17,501	-0.09%
2020/02/05	4	14.36	50	14.43	14.40	-46	18,212	-0.25%
2020/02/04	44	13.90	30	14.05	14.05	14	18,046	0.08%
2020/02/03	41	14.00	14	13.84	13.95	27	18,065	0.15%
2020/01/31	4	14.58	31	14.71	14.70	-27	17,834	-0.15%
2020/01/30	17	15.02	52	14.36	14.35	-35	17,556	-0.20%
2020/01/20	26	15.69	6	15.88	15.90	20	17,049	0.12%
2020/01/17	68	15.44	65	15.42	15.70	3	16,570	0.02%
2020/01/16	61	15.54	46	14.95	14.85	15	15,752	0.10%
2020/01/15	42	14.32	4.6	14.50	14.60	37.4	14,861	0.25%
2020/01/14	4	14.26	7	14.12	14.20	-3	14,668	-0.02%
2020/01/10	0	0.00	2	13.85	13.70	-2	15,972	-0.01%
2020/01/09	2	13.60	0	0.00	13.60	2	18,082	0.01%
2020/01/07	0	0.00	8	13.71	13.75	-8	20,302	-0.04%
2020/01/06	3	13.77	0	0.00	13.70	3	21,431	0.01%
2020/01/03	9	13.94	13	13.88	13.80	-4	22,241	-0.02%
2020/01/02	13	14.15	1	14.30	14.00	12	22,262	0.05%
2019/12/31	0	0.00	41	14.55	14.40	-41	22,215	-0.18%
2019/12/30	53	14.53	12	14.43	14.55	41	22,179	0.18%
2019/12/27	1	14.15	1	14.05	14.15	0	21,801	0.00%
2019/12/25	2	13.85	0	0.00	13.90	2	21,613	0.01%
2019/12/24	311	14.39	305	14.31	14.05	6	21,577	0.03%	大買/大賣/
2019/12/23	2	13.98	8	13.97	13.85	-6	21,276	-0.03%
2019/12/20	4	13.83	1	13.85	13.75	3	21,285	0.01%
2019/12/19	4	14.13	6	14.18	14.05	-2	21,323	-0.01%
2019/12/18	5	14.00	2	14.03	13.90	3	21,730	0.01%
2019/12/17	0	0.00	2	14.15	14.10	-2	21,845	-0.01%
2019/12/16	2	14.05	4	13.70	14.05	-2	21,733	-0.01%
2019/12/13	0.3	13.55	1	13.65	13.60	-0.7	21,576	0.00%
2019/12/12	1.3	13.92	8	14.06	13.85	-6.7	21,469	-0.03%
2019/12/11	16	14.47	15	14.41	14.10	1	21,442	0.00%
2019/12/10	5	14.05	1	14.10	14.20	4	21,077	0.02%
2019/12/09	5	14.15	5	14.05	13.95	0	21,044	0.00%
2019/12/06	7	14.19	6	14.30	14.05	1	21,014	0.00%
2019/12/05	14	14.28	9	13.84	14.40	5	20,739	0.02%
2019/12/04	2	13.45	2	13.50	13.50	0	20,235	0.00%
2019/12/03	2	13.35	1	13.35	13.35	1	20,175	0.00%
2019/12/02	4	13.61	9	13.48	13.35	-5	20,133	-0.02%
2019/11/29	0	0.00	5	13.43	13.60	-5	19,971	-0.03%
2019/11/28	10	13.66	6	13.70	13.55	4	19,869	0.02%
2019/11/27	0	0.00	2	13.55	13.60	-2	19,634	-0.01%
2019/11/26	7	13.84	8	13.65	13.50	-1	19,571	-0.01%
2019/11/22	1	13.50	4	13.60	13.50	-3	19,327	-0.02%
2019/11/21	52	13.78	14	13.74	13.75	38	19,105	0.20%
2019/11/20	12	14.28	0	0.00	13.95	12	19,027	0.06%
2019/11/19	2	14.15	2	14.20	14.15	0	18,832	0.00%
2019/11/18	0	0.00	6	14.01	14.00	-6	18,742	-0.03%
2019/11/15	21	14.07	32	14.00	13.85	-11	18,593	-0.06%
2019/11/14	30	14.27	10	14.22	14.10	20	18,360	0.11%
2019/11/13	4	13.86	25	13.92	14.00	-21	17,812	-0.12%
2019/11/12	23	13.90	10	13.83	13.85	13	17,569	0.07%
2019/11/11	10	13.71	8	13.72	13.95	2	17,290	0.01%
2019/11/08	17	14.18	16	14.24	14.00	1	16,910	0.01%
2019/11/07	22	14.58	3	14.62	14.60	19	16,541	0.11%
2019/11/06	9	14.69	26	14.80	14.50	-17	16,043	-0.11%
2019/11/05	91	15.58	35	15.41	15.20	56	15,456	0.36%
2019/11/04	59	14.96	96	14.91	15.30	-37	13,922	-0.27%
2019/11/01	0	0.00	1	13.95	13.95	-1	13,072	-0.01%
2019/10/31	22	13.67	1	13.55	13.75	21	12,931	0.16%
2019/10/30	27	13.32	0	0.00	13.30	27	12,767	0.21%
2019/10/29	3	13.55	3	13.50	13.20	0	12,713	0.00%
2019/10/28	2	13.30	3	13.37	13.45	-1	12,620	-0.01%
2019/10/25	2	13.28	0	0.00	13.30	2	12,519	0.02%
2019/10/24	7	13.24	0	0.00	13.40	7	12,471	0.06%
2019/10/23	14	13.07	3	13.07	13.00	11	12,368	0.09%
2019/10/22	3	13.70	0	0.00	13.35	3	12,158	0.02%
2019/10/21	2	14.00	606	13.90	13.95	-604	11,975	-5.04%	大賣/鉅額交易
2019/10/18	2	13.70	104	13.26	13.65	-102	11,758	-0.87%	大賣/鉅額交易
2019/10/17	711	12.92	66	13.73	13.10	645	10,515	6.13%	大買/鉅額交易
2019/10/16	1	13.15	31	12.35	13.00	-30	8,378	-0.36%
2019/10/15	7	11.94	57	11.91	12.15	-50	7,187	-0.70%
2019/10/14	3	11.38	1,302	10.69	11.70	-1,299	6,130	-21.19%	大賣/鉅額交易
2019/10/09	1	10.35	115	10.30	10.65	-114	4,929	-2.31%	大賣/鉅額交易
2019/10/08	799	9.71	2	9.72	9.72	797	4,042	19.71%	大買/鉅額交易
2019/10/07	511	9.61	0	0.00	9.58	511	3,899	13.10%	大買/鉅額交易
2019/10/04	2	9.50	0	0.00	9.46	2	3,737	0.05%
2019/10/02	0	0.00	14	9.14	9.15	-14	3,547	-0.39%
2019/09/25	30	9.30	0	0.00	9.25	30	3,519	0.85%
2019/09/24	2	9.45	5	9.44	9.43	-3	3,554	-0.08%
2019/09/23	1	9.77	18	9.59	9.57	-17	3,451	-0.49%
2019/09/20	0	0.00	40	9.30	9.30	-40	2,899	-1.38%
2019/09/19	50	8.47	0	0.00	8.46	50	2,729	1.83%
2019/09/16	10	8.50	10	8.51	8.57	0	2,796	0.00%
2019/09/10	1	8.41	0	0.00	8.44	1	2,736	0.04%
2019/08/26	13	7.95	0	0.00	7.98	13	2,886	0.45%
2019/08/23	2	8.01	0	0.00	8.01	2	2,941	0.07%
2019/08/16	3	7.99	0	0.00	8.02	3	3,323	0.09%
2019/08/15	10	7.95	0	0.00	8.00	10	3,352	0.30%
2019/08/13	2	8.08	0	0.00	8.07	2	3,373	0.06%
2019/08/12	2	8.09	0	0.00	8.10	2	3,508	0.06%
2019/08/06	15	7.91	0	0.00	7.99	15	3,709	0.40%
2019/08/05	10	8.00	0	0.00	8.02	10	3,711	0.27%
2019/08/02	15	8.12	0	0.00	8.12	15	3,693	0.41%
2019/08/01	2	8.26	0	0.00	8.23	2	3,820	0.05%
2019/07/31	4	8.34	0.3	8.32	8.33	3.7	3,791	0.10%
2019/07/30	0	0.00	0.1	8.61	8.61	-0.1	3,773	0.00%
2019/07/26	2	8.58	0	0.00	8.59	2	3,710	0.05%
2019/07/22	13	8.70	0	0.00	8.70	13	3,549	0.37%
2019/07/18	10	8.56	0	0.00	8.55	10	3,410	0.29%
2019/07/02	0	0.00	1	8.57	8.57	-1	3,020	-0.03%
2019/06/28	0	0.00	0.9	8.49	8.53	-0.9	2,849	-0.03%
2019/06/21	0	0.00	2	8.50	8.49	-2	2,776	-0.07%
2019/06/20	1	8.52	0	0.00	8.53	1	2,701	0.04%
2019/06/19	0	0.00	2	8.53	8.54	-2	2,672	-0.07%
2019/06/18	0	0.00	2	8.50	8.54	-2	2,630	-0.08%
2019/06/04	4	8.78	0	0.00	8.66	4	2,360	0.17%
2019/06/03	0	0.00	3	8.76	8.78	-3	2,297	-0.13%
2019/05/29	1	8.55	0	0.00	8.56	1	2,097	0.05%
2019/05/28	7	8.65	0	0.00	8.55	7	1,960	0.36%
2019/05/27	0	0.00	3	8.52	8.68	-3	1,774	-0.17%
2019/05/24	4	8.48	13	8.45	8.45	-9	1,703	-0.53%
2019/05/23	12	8.60	0	0.00	8.54	12	1,660	0.72%
2019/05/20	3	8.77	0	0.00	8.68	3	1,536	0.20%
2019/05/17	0	0.00	8	8.83	8.87	-8	1,506	-0.53%
2019/05/16	0	0.00	6	8.83	8.72	-6	1,367	-0.44%
2019/05/15	1	8.55	0	0.00	8.55	1	1,211	0.08%
2019/05/09	0	0.00	2	8.67	8.61	-2	1,123	-0.18%
2019/05/08	2	8.60	0	0.00	8.60	2	950	0.21%
2019/05/07	5	8.44	3	8.44	8.51	2	932	0.21%
2019/04/30	2	8.29	0	0.00	8.31	2	912	0.22%
2019/03/27	0	0.00	2	8.68	8.62	-2	741	-0.27%
2019/03/21	6	8.77	0	0.00	8.75	6	710	0.84%
2019/03/20	6	8.83	0	0.00	8.74	6	710	0.84%
2019/03/19	8	8.84	0	0.00	8.78	8	711	1.12%
2019/03/11	0	0.00	1	8.76	8.73	-1	929	-0.11%
2019/02/22	1	8.90	0	0.00	8.90	1	1,104	0.09%
2019/01/22	1	8.38	0	0.00	8.41	1	1,035	0.10%
2019/01/17	3	8.32	0	0.00	8.32	3	1,053	0.28%
2019/01/16	2	8.33	0	0.00	8.33	2	1,049	0.19%
2019/01/04	2	8.26	0	0.00	8.26	2	1,167	0.17%
2018/12/28	4	8.31	0	0.00	8.36	4	1,225	0.33%
2018/12/25	8	8.25	0	0.00	8.25	8	1,236	0.65%
2018/12/24	2	8.37	0	0.00	8.34	2	1,223	0.16%
2018/12/20	2	8.41	0	0.00	8.40	2	1,234	0.16%
2018/12/19	2	8.49	0	0.00	8.49	2	1,229	0.16%
2018/12/12	2	8.62	0	0.00	8.63	2	1,236	0.16%
2018/12/07	0	0.00	1	8.82	8.80	-1	1,262	-0.08%
2018/12/06	5	8.93	34	8.99	8.70	-29	1,244	-2.33%
2018/12/05	30	8.93	0	0.00	8.97	30	1,196	2.51%
2018/11/13	1	8.23	0	0.00	8.25	1	989	0.10%
2018/11/07	2	8.29	0	0.00	8.36	2	1,034	0.19%
2018/11/06	2	8.22	0	0.00	8.28	2	1,096	0.18%
2018/10/30	4	8.06	0	0.00	8.03	4	1,176	0.34%
2018/10/29	5	8.05	0	0.00	8.09	5	1,203	0.42%
2018/10/25	3	8.16	0	0.00	8.02	3	1,324	0.23%
2018/10/24	2	8.28	0	0.00	8.30	2	1,438	0.14%
2018/10/23	1	8.31	0	0.00	8.30	1	1,516	0.07%
2018/10/22	2	8.32	0	0.00	8.39	2	1,968	0.10%
2018/10/19	2	8.60	0	0.00	8.38	2	2,127	0.09%
2018/10/15	1	8.55	0	0.00	8.65	1	2,268	0.04%
2018/10/12	4	8.65	0	0.00	8.70	4	2,250	0.18%
2018/10/11	4	8.66	0	0.00	8.65	4	2,226	0.18%
2018/08/28	0	0.00	2	9.34	9.36	-2	2,187	-0.09%
2018/08/20	0	0.00	10	9.32	9.30	-10	2,241	-0.45%
2018/08/13	10	9.26	0	0.00	9.25	10	2,213	0.45%
2018/08/03	0	0.00	6	9.35	9.44	-6	2,152	-0.28%
2018/07/31	0	0.00	3	9.92	9.90	-3	2,056	-0.15%
2018/07/27	4	10.07	4	10.19	10.00	0	1,937	0.00%
2018/07/26	2	9.69	0	0.00	9.81	2	1,493	0.13%
2018/07/25	7	9.69	0	0.00	9.58	7	1,342	0.52%
2018/06/07	0	0.00	5	9.62	9.60	-5	1,788	-0.28%
2018/05/28	0	0.00	1	9.53	9.51	-1	1,730	-0.06%
2018/05/21	0	0.00	4	9.63	9.62	-4	1,729	-0.23%
2018/05/11	0	0.00	3	9.80	9.79	-3	1,779	-0.17%
2018/05/07	0	0.00	1	9.85	9.77	-1	1,792	-0.06%
2018/05/02	0	0.00	1	9.72	9.78	-1	1,719	-0.06%
2018/04/26	6	9.62	0	0.00	9.56	6	1,737	0.35%
2018/04/25	0	0.00	10	9.60	9.55	-10	1,755	-0.57%
2018/04/24	0	0.00	2	9.72	9.60	-2	1,790	-0.11%
2018/04/20	1	9.69	0	0.00	9.69	1	1,809	0.06%
2018/04/11	0	0.00	3	9.60	9.63	-3	2,304	-0.13%
2018/04/10	10	9.68	12	9.82	9.75	-2	2,279	-0.09%
2018/03/26	0	0.00	70	9.28	9.27	-70	2,449	-2.86%
2018/03/22	4	9.47	0	0.00	9.42	4	2,406	0.17%
2018/03/19	0	0.00	10	9.41	9.41	-10	2,359	-0.42%
2018/03/13	20	9.55	0	0.00	9.46	20	2,333	0.86%
2018/03/12	50	9.43	0	0.00	9.55	50	2,324	2.15%
2018/02/09	0	0.00	3	8.99	9.00	-3	2,392	-0.13%
2018/02/05	3	9.31	0	0.00	9.35	3	2,307	0.13%
2018/01/31	3	9.57	0	0.00	9.61	3	2,289	0.13%
2018/01/23	0	0.00	12	9.95	9.95	-12	2,228	-0.54%
2018/01/22	0	0.00	20	9.89	9.95	-20	2,218	-0.90%
2018/01/16	4	10.03	0	0.00	10.20	4	2,103	0.19%
2018/01/15	2	10.10	0	0.00	10.05	2	2,047	0.10%
2018/01/12	8	10.25	41	9.98	10.25	-33	1,919	-1.72%
2018/01/11	0	0.00	35	9.97	9.95	-35	1,790	-1.95%
2018/01/10	21	9.96	0	0.00	9.97	21	1,721	1.22%
2018/01/09	4	9.66	40	10.03	9.96	-36	1,647	-2.19%
2018/01/03	6	9.50	0	0.00	9.50	6	1,329	0.45%
2018/01/02	6	9.68	1	9.64	9.63	5	1,279	0.39%