國碩 (2406)-高橋券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.00
漲跌
▼0.65
漲幅
-3.15%
成交量
5,714張
產業
上市光電類股
423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

國碩 (2406)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/16	3	20.25	5	20.30	20.00	-2	4,073	-0.05%
2024/04/15	7	21.03	8	20.88	20.65	-1	3,988	-0.02%
2024/04/12	15	21.33	19	21.20	20.95	-4	3,832	-0.10%
2024/04/11	38	21.54	19	21.26	21.35	19	3,583	0.53%
2024/04/10	5	20.00	8	20.43	20.80	-3	2,948	-0.10%
2024/04/09	3	19.00	5	19.05	18.95	-2	2,828	-0.07%
2024/04/08	5	19.20	10	19.10	19.15	-5	2,808	-0.18%
2024/04/02	1	18.85	0	0.00	18.90	1	2,765	0.04%
2024/04/01	7	18.89	0	0.00	18.90	7	2,745	0.25%
2024/03/29	14	19.15	19	19.54	19.05	-5	2,714	-0.18%
2024/03/28	9	19.56	7	19.84	19.50	2	2,653	0.08%
2024/03/27	1	19.20	1	19.20	19.25	0	2,538	0.00%
2024/03/26	6	19.43	0	0.00	19.30	6	2,503	0.24%
2024/03/25	3	19.50	3	19.65	19.60	0	2,450	0.00%
2024/03/22	5	19.63	7.1	19.75	19.65	-2.1	2,360	-0.09%
2024/03/21	22.1	18.74	3	18.72	18.85	19.1	2,011	0.95%
2024/03/20	6	18.15	9	18.33	18.00	-3	1,832	-0.16%
2024/03/19	12	17.70	0	0.00	17.60	12	1,792	0.67%
2024/03/18	1	18.15	0	0.00	18.00	1	1,772	0.06%
2024/03/15	1	18.15	0	0.00	18.25	1	1,757	0.06%
2024/03/14	2	18.45	1	18.75	18.30	1	1,735	0.06%
2024/03/13	4	18.84	5	18.63	18.55	-1	1,704	-0.06%
2024/03/12	105	18.90	2	18.75	18.85	103	1,648	6.25%	大買/鉅額交易
2024/03/11	1	18.20	8	18.59	18.80	-7	1,413	-0.50%
2024/03/08	3	17.25	1	17.05	17.10	2	1,307	0.15%
2024/03/07	2	17.45	0	0.00	17.40	2	1,299	0.15%
2024/03/06	0	0.00	1	17.70	17.70	-1	1,293	-0.08%
2024/03/05	1	17.90	0	17.90	17.95	1	1,290	0.08%
2024/03/04	6	18.38	77	18.29	18.20	-71	1,272	-5.58%
2024/03/01	4	18.13	1	17.95	17.95	3	1,209	0.25%
2024/02/27	45	17.55	0	0.00	17.55	45	1,196	3.76%
2024/02/26	0	0.00	30	17.99	17.95	-30	1,219	-2.46%
2024/02/23	41	17.22	0	0.00	17.10	41	1,200	3.42%
2024/02/20	14	17.39	0	0.00	17.40	14	1,219	1.15%
2024/02/19	6	17.83	27.4	17.64	17.75	-21.4	1,217	-1.76%
2024/02/16	6	16.85	1	16.90	16.90	5	1,196	0.42%
2024/02/05	1	16.20	1	16.20	16.30	0	1,190	0.00%
2024/02/02	4	16.63	5.4	16.60	16.55	-1.4	1,185	-0.12%
2024/02/01	2	16.75	0	0.00	16.75	2	1,187	0.17%
2024/01/30	10	17.14	0	0.00	17.05	10	1,203	0.83%
2024/01/29	0	0.00	1	17.65	17.60	-1	1,220	-0.08%
2024/01/26	0	0.00	1	17.65	17.55	-1	1,227	-0.08%
2024/01/23	0	0.00	7	17.44	17.50	-7	1,530	-0.46%
2024/01/22	5	17.15	1	17.45	17.15	4	1,596	0.25%
2024/01/18	1	16.80	1	16.95	17.05	0	1,572	0.00%
2024/01/17	2	17.18	0	0.00	17.00	2	1,563	0.13%
2024/01/16	8	17.43	0	0.00	17.40	8	1,537	0.52%
2024/01/15	7	18.02	22	18.08	17.90	-15	1,476	-1.02%
2024/01/12	10	17.05	10	16.70	16.80	0	1,309	0.00%
2024/01/11	2	17.10	7	16.79	16.75	-5	1,299	-0.38%
2024/01/09	3	16.23	0	0.00	16.30	3	1,256	0.24%
2024/01/08	0	0.00	2	16.65	16.45	-2	1,256	-0.16%
2024/01/05	1	16.25	0	0.00	16.30	1	1,255	0.08%
2024/01/04	0	0.00	2	16.25	16.25	-2	1,255	-0.16%
2024/01/03	2	16.25	5	16.30	16.30	-3	1,264	-0.24%
2024/01/02	1	16.50	1	16.55	16.40	0	1,260	0.00%
2023/12/28	0	0.00	2	16.55	16.55	-2	1,279	-0.16%
2023/12/25	1	16.35	1	16.45	16.40	0	1,280	0.00%
2023/12/22	5	16.35	1	16.40	16.35	4	1,283	0.31%
2023/12/20	1	17.10	5	16.98	16.80	-4	1,272	-0.31%
2023/12/19	2	16.28	11	16.29	16.20	-9	1,244	-0.72%
2023/12/18	1	16.45	1	16.65	16.50	0	1,244	0.00%
2023/12/15	0	0.00	4	16.63	16.60	-4	1,250	-0.32%
2023/12/14	0	0.00	1	16.30	16.25	-1	1,240	-0.08%
2023/12/13	1	16.25	36	16.29	16.10	-35	1,233	-2.84%
2023/12/12	1	16.45	0	0.00	16.25	1	1,231	0.08%
2023/12/11	3	16.55	1	16.45	16.40	2	1,223	0.16%
2023/12/08	0	0.00	1	16.85	16.75	-1	1,217	-0.08%
2023/12/06	0	0.00	5	17.00	17.00	-5	1,213	-0.41%
2023/12/04	1	16.90	0	0.00	16.95	1	1,196	0.08%
2023/12/01	3	17.08	1	17.15	17.05	2	1,190	0.16%
2023/11/29	1	16.80	1	16.75	16.75	0	1,167	0.00%
2023/11/28	2	16.73	2	16.88	16.75	0	1,164	0.00%
2023/11/27	3	16.73	1	17.05	16.70	2	1,170	0.17%
2023/11/24	1	17.05	5	17.05	16.85	-4	1,163	-0.34%
2023/11/23	0	0.00	4	16.99	17.00	-4	1,143	-0.35%
2023/11/22	0	0.00	6	16.83	16.85	-6	1,102	-0.54%
2023/11/21	2	16.55	1	16.55	16.60	1	1,078	0.09%
2023/11/20	5	16.50	2	16.63	16.50	3	1,069	0.28%
2023/11/17	1	16.10	0	0.00	16.15	1	1,052	0.10%
2023/11/15	0	0.00	2	16.40	16.30	-2	1,044	-0.19%
2023/11/14	0	0.00	1	15.95	15.95	-1	1,024	-0.10%
2023/11/09	2	15.78	1	15.75	15.70	1	1,036	0.10%
2023/11/08	1	16.05	0	0.00	16.00	1	1,049	0.10%
2023/11/07	0	0.00	8	16.10	16.10	-8	1,053	-0.76%
2023/11/06	9	16.09	0	0.00	16.05	9	1,047	0.86%
2023/11/03	12	15.59	0	0.00	15.60	12	1,015	1.18%
2023/11/02	5	15.65	5	15.75	15.55	0	1,009	0.00%
2023/11/01	4	16.18	0	0.00	15.65	4	982	0.41%
2023/10/31	6	16.70	7	17.14	16.70	-1	915	-0.11%
2023/10/30	0	0.00	11	15.93	16.30	-11	673	-1.63%
2023/10/27	5	15.00	0	0.00	14.85	5	593	0.84%
2023/10/25	1	15.10	0	0.00	15.00	1	607	0.16%
2023/10/24	0	0.00	0.2	15.05	15.05	-0.2	614	-0.04%
2023/10/20	2	14.50	2	14.40	14.40	0	618	0.00%
2023/10/17	2	14.85	0	0.00	14.80	2	633	0.32%
2023/10/16	2	15.00	0	0.00	15.00	2	641	0.31%
2023/10/13	0	0.00	4	15.03	14.90	-4	649	-0.62%
2023/10/11	1	14.55	0	0.00	14.60	1	676	0.15%
2023/10/05	0	0.00	3	14.98	15.00	-3	736	-0.41%
2023/10/04	5	14.47	0	0.00	14.50	5	744	0.67%
2023/10/03	0	0.00	2	15.05	14.90	-2	742	-0.27%
2023/09/27	2	14.90	0	0.00	14.95	2	807	0.25%
2023/09/26	2	15.10	1	15.05	15.00	1	817	0.12%
2023/09/21	2	15.20	0	0.00	15.25	2	857	0.23%
2023/09/08	2	15.85	0	0.00	15.85	2	971	0.21%
2023/09/06	2	16.05	6	16.01	16.00	-4	1,003	-0.40%
2023/09/04	2	16.10	0	0.00	16.25	2	1,018	0.20%
2023/08/31	2	16.35	1	16.40	16.35	1	1,030	0.10%
2023/08/30	1	15.95	0	0.00	15.95	1	1,040	0.10%
2023/08/25	0	0.00	3	15.93	15.95	-3	1,059	-0.28%
2023/08/24	0	0.00	2	15.68	15.60	-2	1,058	-0.19%
2023/08/16	1	15.75	0	0.00	15.80	1	1,086	0.09%
2023/08/15	0	0.00	6	15.84	16.00	-6	1,093	-0.55%
2023/08/14	5	15.30	0	0.00	15.30	5	1,093	0.46%
2023/08/04	2	16.55	1	16.65	16.60	1	1,109	0.09%
2023/08/02	0	16.70	0	0.00	16.65	0	1,137	0.00%
2023/08/01	2	16.65	0	0.00	16.70	2	1,141	0.18%
2023/07/28	0	0.00	2	16.80	16.85	-2	1,143	-0.17%
2023/07/27	0	0.00	3	16.50	16.70	-3	1,147	-0.26%
2023/07/25	1	16.55	1	16.45	16.50	0	1,145	0.00%
2023/07/20	2	16.80	0	0.00	16.85	2	1,148	0.17%
2023/07/18	2	17.00	2	16.85	16.90	0	1,173	0.00%
2023/07/17	10	17.15	0	0.00	17.15	10	1,231	0.81%
2023/07/13	2	16.65	0	0.00	16.65	2	1,448	0.14%
2023/07/10	1	17.55	8	17.48	17.40	-7	1,438	-0.49%
2023/07/07	4	17.50	4	17.65	17.70	0	1,456	0.00%
2023/07/06	1	17.95	0	0.00	17.95	1	1,438	0.07%
2023/07/04	0	0.00	3	18.10	18.00	-3	1,421	-0.21%
2023/06/29	1	18.00	0	0.00	18.10	1	1,411	0.07%
2023/06/28	1	18.05	0	0.00	18.00	1	1,410	0.07%
2023/06/27	10	18.10	0	0.00	18.10	10	1,423	0.70%
2023/06/26	2	18.20	0	0.00	18.20	2	1,443	0.14%
2023/06/21	0	0.00	2	18.15	18.45	-2	1,456	-0.14%
2023/06/20	0	0.00	9	18.42	18.35	-9	1,463	-0.61%
2023/06/19	1	18.10	0	0.00	18.05	1	1,478	0.07%
2023/06/15	1	18.05	0	0.00	18.10	1	1,770	0.06%
2023/06/12	6	18.04	0	0.00	18.05	6	1,939	0.31%
2023/06/07	5	18.55	5	18.50	18.55	0	1,972	0.00%
2023/06/06	2	18.40	6	18.39	18.35	-4	1,993	-0.20%
2023/06/05	2	18.65	4	18.63	18.60	-2	2,016	-0.10%
2023/06/02	0	0.00	1	18.25	18.25	-1	2,016	-0.05%
2023/06/01	0	0.00	0.2	18.35	18.15	-0.2	2,018	-0.01%
2023/05/30	9	18.24	1.2	18.27	18.20	7.8	2,018	0.39%
2023/05/29	5	18.45	2	18.40	18.45	3	2,019	0.15%
2023/05/26	0	0.00	2	18.15	18.05	-2	2,015	-0.10%
2023/05/25	2	18.30	0	0.00	18.25	2	2,017	0.10%
2023/05/24	0	0.00	1	18.50	18.55	-1	2,021	-0.05%
2023/05/19	5	18.15	15.4	18.18	18.10	-10.4	2,046	-0.51%
2023/05/18	4	18.01	0	0.00	18.15	4	2,127	0.19%
2023/05/16	6	18.20	0	0.00	18.10	6	2,126	0.28%
2023/05/12	1	18.10	0	0.00	18.20	1	2,118	0.05%
2023/05/11	2	18.08	0	0.00	18.05	2	2,117	0.09%
2023/05/08	8	18.79	0	0.00	18.75	8	2,076	0.39%
2023/05/04	7	19.04	0	0.00	19.00	7	2,102	0.33%
2023/04/28	0	0.00	2	19.05	19.05	-2	2,215	-0.09%
2023/04/27	3	18.93	0	0.00	18.95	3	2,219	0.14%
2023/04/26	0	0.00	3	18.95	19.10	-3	2,210	-0.14%
2023/04/25	16	19.29	0	0.00	18.90	16	2,204	0.73%
2023/04/21	0	0.00	30	19.57	19.50	-30	2,182	-1.37%
2023/04/20	13	20.20	7	20.05	19.95	6	2,153	0.28%
2023/04/19	17	20.63	40	20.74	20.55	-23	2,091	-1.10%
2023/04/18	4	19.88	9	20.11	19.85	-5	1,891	-0.26%
2023/04/17	2	19.80	5	19.85	19.80	-3	1,863	-0.16%
2023/04/14	0	0.00	2	20.10	19.85	-2	1,895	-0.11%
2023/04/13	7	20.16	7	20.24	20.10	0	1,881	0.00%
2023/04/12	1	20.05	25	20.09	20.05	-24	1,848	-1.30%
2023/04/11	12	19.70	0	0.00	19.70	12	1,821	0.66%
2023/04/10	0	0.00	9	19.82	19.75	-9	1,821	-0.49%
2023/04/07	16	19.87	0	0.00	19.85	16	1,823	0.88%
2023/04/06	1	19.85	0	0.00	19.80	1	1,822	0.05%
2023/03/31	17	19.92	0	0.00	20.00	17	1,818	0.93%
2023/03/30	1	19.95	0.1	19.85	19.95	0.9	1,820	0.05%
2023/03/29	1	19.90	0	0.00	19.90	1	1,819	0.05%
2023/03/28	5	20.03	2	20.00	20.10	3	1,828	0.16%
2023/03/27	4	20.70	1	20.55	20.30	3	1,828	0.16%
2023/03/23	5	20.60	7	20.54	20.45	-2	1,816	-0.11%
2023/03/22	5	20.40	1	20.40	20.50	4	1,826	0.22%
2023/03/21	29	20.82	4	20.71	20.55	25	1,846	1.35%
2023/03/20	2	20.63	11	20.59	20.80	-9	1,873	-0.48%
2023/03/17	6	20.14	10	20.13	20.05	-4	2,006	-0.20%
2023/03/16	3	19.38	3	19.68	19.10	0	2,004	0.00%
2023/03/15	3	19.32	4	19.73	19.65	-1	2,016	-0.05%
2023/03/10	1	19.50	0	0.00	19.25	1	2,358	0.04%
2023/03/09	9	19.92	2	20.20	19.85	7	2,351	0.30%
2023/03/08	0	0.00	8	20.21	20.30	-8	2,349	-0.34%
2023/03/07	8	20.03	10	20.11	20.05	-2	2,322	-0.09%
2023/03/06	5	20.00	10	19.98	20.00	-5	2,313	-0.22%
2023/03/03	3	19.58	0	0.00	19.60	3	2,311	0.13%
2023/03/02	5	19.50	1	19.45	19.45	4	2,314	0.17%
2023/03/01	1	19.65	0	0.00	19.40	1	2,312	0.04%
2023/02/24	13	19.75	5	19.74	19.70	8	2,316	0.35%
2023/02/23	0	0.00	1	20.05	20.00	-1	2,315	-0.04%
2023/02/22	1	19.75	0	0.00	19.75	1	2,315	0.04%
2023/02/21	2	20.05	5	20.05	20.05	-3	2,315	-0.13%
2023/02/17	16	19.95	2	20.10	19.95	14	2,375	0.59%
2023/02/16	0	0.00	15	20.38	20.00	-15	2,371	-0.63%
2023/02/13	0	0.00	5	19.32	19.30	-5	2,293	-0.22%
2023/02/10	1	19.45	0	0.00	19.45	1	2,296	0.04%
2023/02/09	1	19.60	0	0.00	19.60	1	2,297	0.04%
2023/02/07	1	19.60	0	0.00	19.65	1	2,292	0.04%
2023/02/06	3	19.62	0	0.00	19.75	3	2,296	0.13%
2023/02/03	3	19.65	0	0.00	19.65	3	2,307	0.13%
2023/02/02	0	0.00	3	19.93	19.80	-3	2,295	-0.13%
2023/02/01	1	19.55	2	19.55	19.75	-1	2,277	-0.04%
2023/01/31	5	19.79	3	19.47	19.55	2	2,256	0.09%
2023/01/30	1	19.15	15	19.20	19.05	-14	2,175	-0.64%
2023/01/16	2	18.48	0	0.00	18.35	2	2,167	0.09%
2023/01/13	2	18.55	0	0.00	18.40	2	2,180	0.09%
2023/01/11	4	18.98	10	19.00	18.95	-6	2,212	-0.27%
2023/01/10	7	19.00	13	18.85	18.85	-6	2,220	-0.27%
2023/01/09	1	19.05	5	19.00	19.00	-4	2,235	-0.18%
2023/01/06	10	18.85	1	18.70	18.90	9	2,244	0.40%
2023/01/04	4	19.25	3	18.78	19.20	1	2,299	0.04%
2022/12/29	0	0.00	1	18.40	18.45	-1	2,280	-0.04%
2022/12/28	1	18.65	0	0.00	18.60	1	2,297	0.04%
2022/12/27	11	19.05	0	0.00	18.90	11	2,296	0.48%
2022/12/26	0	0.00	1	19.25	19.20	-1	2,295	-0.04%
2022/12/23	1	18.65	0	0.00	18.80	1	2,300	0.04%
2022/12/22	0	0.00	1	19.05	19.00	-1	2,313	-0.04%
2022/12/21	2	18.70	27	18.81	18.80	-25	2,364	-1.06%
2022/12/20	3	18.73	16	18.62	18.55	-13	2,388	-0.54%
2022/12/19	19	19.16	0	0.00	19.05	19	2,415	0.79%
2022/12/16	1	19.65	0	0.00	19.65	1	2,416	0.04%
2022/12/15	5	20.13	5	20.15	20.10	0	2,405	0.00%
2022/12/14	2	20.25	2	20.35	20.40	0	2,397	0.00%
2022/12/13	26	20.03	14	20.00	20.00	12	2,374	0.51%
2022/12/12	24	20.69	15	20.35	20.20	9	2,336	0.39%
2022/12/09	14	21.05	9	21.14	20.80	5	2,225	0.22%
2022/12/08	11	20.51	35	20.13	20.10	-24	1,900	-1.26%
2022/12/07	19	19.64	12.5	19.71	19.60	6.5	1,781	0.37%
2022/12/06	19	20.25	3.1	20.10	20.00	15.9	1,770	0.90%
2022/12/05	24	20.57	12	20.45	20.70	12	1,748	0.69%
2022/12/02	25	19.91	7	20.13	19.90	18	1,577	1.14%
2022/12/01	6	18.83	0	0.00	18.70	6	1,446	0.41%
2022/11/30	0	0.00	3	18.68	18.75	-3	1,498	-0.20%
2022/11/28	1	18.05	0	0.00	18.15	1	1,595	0.06%
2022/11/25	3	18.40	1	18.45	18.15	2	1,664	0.12%
2022/11/24	2	18.20	0	0.00	18.40	2	1,702	0.12%
2022/11/22	1	18.05	0	0.00	17.95	1	1,939	0.05%
2022/11/21	1	18.30	0	0.00	18.25	1	1,976	0.05%
2022/11/16	12	18.40	1	18.65	18.25	11	2,067	0.53%
2022/11/15	0	0.00	5	18.40	18.40	-5	2,101	-0.24%
2022/11/14	0	0.00	1	17.95	18.00	-1	2,096	-0.05%
2022/11/10	1	17.60	0	0.00	17.55	1	2,227	0.04%
2022/11/09	1	17.50	0	0.00	17.50	1	2,326	0.04%
2022/11/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2022/11/01	0	0.00	3	16.62	16.80	-3	2,587	-0.12%
2022/10/31	2	16.30	0	0.00	16.40	2	2,595	0.08%
2022/10/28	1	16.20	0	0.00	16.05	1	2,626	0.04%
2022/10/25	1	16.60	0	0.00	16.45	1	2,765	0.04%
2022/10/24	1	17.10	1	16.85	16.85	0	2,780	0.00%
2022/10/21	1	16.95	0	0.00	16.65	1	2,798	0.04%
2022/10/20	1	17.25	0	0.00	17.05	1	2,809	0.04%
2022/10/19	0	0.00	5	17.45	17.25	-5	2,815	-0.18%
2022/10/14	5	17.05	0	0.00	17.10	5	2,875	0.17%
2022/10/13	0	0.00	1	16.10	16.20	-1	2,906	-0.03%
2022/10/05	5	18.25	0	0.00	18.20	5	3,076	0.16%
2022/09/26	0	0.00	4	19.30	19.00	-4	3,291	-0.12%
2022/09/23	0	0.00	5	19.95	19.95	-5	3,317	-0.15%
2022/09/21	4	20.20	10	20.15	20.10	-6	3,407	-0.18%
2022/09/19	5	20.30	0	0.00	20.25	5	3,544	0.14%
2022/09/15	11	20.69	0	0.00	20.65	11	3,635	0.30%
2022/09/14	6	20.55	0	0.00	20.60	6	3,778	0.16%
2022/09/13	13	20.94	0	0.00	20.85	13	3,784	0.34%
2022/09/07	10	20.28	0	0.00	20.50	10	3,859	0.26%
2022/09/06	0	0.00	2	21.00	20.45	-2	3,864	-0.05%
2022/09/05	8	21.24	0	0.00	21.10	8	3,842	0.21%
2022/09/01	3	22.50	0	0.00	22.60	3	3,783	0.08%
2022/08/31	7	22.39	0	0.00	22.40	7	3,740	0.19%
2022/08/30	6	22.75	2	23.23	22.70	4	3,751	0.11%
2022/08/29	16	22.38	0	0.00	22.45	16	3,644	0.44%
2022/08/26	7	22.63	0	0.00	22.65	7	3,762	0.19%
2022/08/25	1	22.75	18	22.85	22.95	-17	3,904	-0.44%
2022/08/24	0	0.00	10	22.30	22.30	-10	4,185	-0.24%
2022/08/23	0	0.00	1	22.15	22.50	-1	4,193	-0.02%
2022/08/22	6	22.76	0	0.00	22.30	6	4,196	0.14%
2022/08/19	4	22.45	0	0.00	22.35	4	4,260	0.09%
2022/08/18	1	22.80	12	22.78	22.70	-11	4,278	-0.26%
2022/08/17	15	22.60	0	0.00	22.45	15	4,224	0.36%
2022/08/16	12	22.23	18	22.37	22.20	-6	4,189	-0.14%
2022/08/15	0	0.00	5	21.96	22.00	-5	4,139	-0.12%
2022/08/12	1	21.90	12	21.75	21.70	-11	4,201	-0.26%
2022/08/11	1	21.60	0	0.00	21.35	1	4,204	0.02%
2022/08/10	2	21.55	1	21.55	21.40	1	4,308	0.02%
2022/08/09	11	21.36	0	0.00	21.20	11	4,599	0.24%
2022/08/08	1	21.15	1	21.25	21.25	0	4,574	0.00%
2022/08/05	4	20.65	0	0.00	20.75	4	4,619	0.09%
2022/08/03	6	20.34	0	0.00	20.40	6	4,660	0.13%
2022/08/02	11	20.86	1	21.00	20.85	10	4,692	0.21%
2022/08/01	0	0.00	2	22.25	22.25	-2	4,699	-0.04%
2022/07/29	10	21.85	1	21.95	22.00	9	4,703	0.19%
2022/07/28	5	21.88	5	22.11	21.55	0	4,715	0.00%
2022/07/27	13	21.88	0	0.00	21.95	13	4,730	0.27%
2022/07/26	8	21.93	1	21.95	21.70	7	4,767	0.15%
2022/07/25	3	22.55	1	22.45	22.25	2	4,797	0.04%
2022/07/22	0	0.00	2	22.30	22.05	-2	4,800	-0.04%
2022/07/21	4	21.85	3	22.13	22.20	1	4,874	0.02%
2022/07/20	0	0.00	10	22.49	22.05	-10	4,875	-0.21%
2022/07/19	1	22.10	7	22.21	22.10	-6	4,918	-0.12%
2022/07/18	10	21.60	4	21.93	21.60	6	4,896	0.12%
2022/07/15	0	0.00	51	21.01	21.30	-51	4,930	-1.03%
2022/07/14	4	21.05	3	21.20	21.15	1	5,264	0.02%
2022/07/13	3	20.80	3	21.05	21.00	0	5,264	0.00%
2022/07/12	20	20.10	0	0.00	20.00	20	5,294	0.38%
2022/07/11	0	0.00	7	21.23	21.40	-7	5,293	-0.13%
2022/07/08	4	21.15	2	21.20	21.05	2	5,279	0.04%
2022/07/07	2	20.65	3	20.90	20.95	-1	5,266	-0.02%
2022/07/06	5	21.15	1	20.75	20.70	4	5,298	0.08%
2022/07/05	2	21.45	1	21.85	21.50	1	5,374	0.02%
2022/07/04	1	20.85	5	21.00	20.85	-4	5,351	-0.07%
2022/07/01	2	21.03	6	21.18	20.65	-4	5,388	-0.07%
2022/06/30	3	21.82	2	21.85	21.75	1	5,371	0.02%
2022/06/29	5	22.57	4	22.51	22.40	1	5,366	0.02%
2022/06/28	7	22.38	3	22.43	22.15	4	5,386	0.07%
2022/06/27	9	22.21	9	22.29	22.25	0	5,420	0.00%
2022/06/24	9	21.65	6	21.80	22.00	3	5,444	0.06%
2022/06/23	5	21.10	10	21.18	21.00	-5	5,430	-0.09%
2022/06/22	7	21.09	5	21.30	20.85	2	5,468	0.04%
2022/06/20	0	0.00	21.7	20.47	20.00	-21.7	5,520	-0.39%
2022/06/17	1	20.95	0	0.00	20.70	1	5,604	0.02%
2022/06/16	17	22.09	0	0.00	21.10	17	5,707	0.30%
2022/06/13	3	22.13	0	0.00	21.85	3	6,849	0.04%
2022/06/10	6	22.60	12	22.60	22.60	-6	7,077	-0.08%
2022/06/09	2	22.83	1	22.80	22.75	1	7,165	0.01%
2022/06/08	7	22.66	9	22.64	22.60	-2	7,332	-0.03%
2022/06/07	4	23.09	15	22.98	22.90	-11	7,887	-0.14%
2022/06/06	48	24.10	25	23.80	23.80	23	8,453	0.27%
2022/06/02	6	23.79	3	23.93	23.90	3	8,495	0.04%
2022/06/01	50	23.85	16	23.84	24.30	34	8,407	0.40%
2022/05/31	1	22.50	0	0.00	22.50	1	8,252	0.01%
2022/05/30	21	22.50	26	22.47	22.45	-5	8,545	-0.06%
2022/05/27	9	22.28	18	22.39	22.10	-9	8,630	-0.10%
2022/05/26	3	21.92	0	0.00	21.60	3	8,555	0.04%
2022/05/24	1	21.95	5	21.93	21.45	-4	8,670	-0.05%
2022/05/23	3	21.95	3	22.17	22.10	0	8,705	0.00%
2022/05/20	5	22.04	3	22.12	21.95	2	8,780	0.02%
2022/05/19	5	21.88	2	21.50	22.10	3	8,743	0.03%
2022/05/18	3	21.63	6	21.49	21.75	-3	8,743	-0.03%
2022/05/17	21	21.55	14	21.34	21.60	7	8,676	0.08%
2022/05/16	10	20.25	0	0.00	20.15	10	8,467	0.12%
2022/05/13	3	20.02	16	19.71	20.15	-13	8,486	-0.15%
2022/05/11	3	20.45	0.1	20.45	20.00	2.9	8,454	0.03%
2022/05/10	11	20.30	1	20.10	20.35	10	8,498	0.12%
2022/05/09	10	20.36	6	20.27	20.05	4	8,514	0.05%
2022/05/06	8	21.25	2	21.35	21.10	6	8,493	0.07%
2022/05/05	1	21.80	0	0.00	22.00	1	8,525	0.01%
2022/05/04	7	21.94	4	21.94	21.80	3	8,561	0.04%
2022/05/03	5	21.79	50	21.73	21.85	-45	8,661	-0.52%
2022/04/29	14	22.85	0	0.00	22.30	14	8,760	0.16%
2022/04/28	1	22.80	15	22.84	22.60	-14	8,836	-0.16%
2022/04/27	5	22.53	2	22.93	22.80	3	8,872	0.03%
2022/04/26	9	24.13	2	24.25	24.05	7	8,848	0.08%
2022/04/25	6	24.28	1	24.00	23.90	5	8,913	0.06%
2022/04/22	8	25.09	0	0.00	25.00	8	8,941	0.09%
2022/04/21	32	25.84	8	25.95	25.40	24	9,085	0.26%
2022/04/20	39	25.92	17	25.81	26.00	22	9,148	0.24%
2022/04/19	3	24.88	11	25.04	24.80	-8	9,086	-0.09%
2022/04/18	5	25.27	6	25.09	25.00	-1	9,304	-0.01%
2022/04/15	0	0.00	4	25.19	24.70	-4	9,468	-0.04%
2022/04/14	1	24.95	7	24.76	24.75	-6	9,882	-0.06%
2022/04/13	0	0.00	1	24.85	24.70	-1	10,506	-0.01%
2022/04/12	5	24.90	0	0.00	24.55	5	10,646	0.05%
2022/04/11	1	25.15	0.6	25.75	25.05	0.4	10,756	0.00%
2022/04/08	3	25.12	9	25.31	25.25	-6	10,682	-0.06%
2022/04/07	5	25.10	13	25.03	24.70	-8	10,677	-0.07%
2022/04/06	2	25.78	2	25.80	25.75	0	10,653	0.00%
2022/04/01	8	25.53	0	0.00	25.55	8	10,702	0.07%
2022/03/31	3	25.97	0	0.00	25.65	3	10,739	0.03%
2022/03/30	2	25.90	1	25.90	25.60	1	10,739	0.01%
2022/03/29	12	25.75	3	25.62	25.55	9	10,746	0.08%
2022/03/28	6	25.15	3	25.07	25.05	3	10,805	0.03%
2022/03/25	3	25.28	2	25.23	25.15	1	10,918	0.01%
2022/03/24	13	25.86	5	25.91	25.70	8	11,043	0.07%
2022/03/23	12.2	25.80	5	25.72	25.65	7.2	11,845	0.06%
2022/03/22	7.1	26.37	10	26.31	26.05	-2.9	13,165	-0.02%
2022/03/21	11	26.30	2	26.65	26.05	9	14,711	0.06%
2022/03/18	21	26.51	8	26.65	26.10	13	17,040	0.08%
2022/03/17	27	26.83	15	26.80	27.10	12	19,322	0.06%
2022/03/16	13	26.56	69	26.68	26.50	-56	20,385	-0.27%
2022/03/15	29	25.89	24	25.64	25.45	5	20,707	0.02%
2022/03/14	32	25.90	31	25.76	25.65	1	20,766	0.00%
2022/03/11	43	26.20	49	26.25	26.15	-6	21,171	-0.03%
2022/03/10	14	26.02	11	26.00	26.20	3	21,469	0.01%
2022/03/09	13	26.08	41	26.08	26.20	-28	21,660	-0.13%
2022/03/08	26	24.03	30	24.49	24.40	-4	21,493	-0.02%
2022/03/07	9	24.58	7	23.86	23.85	2	21,509	0.01%
2022/03/04	20.2	25.28	3	25.03	24.90	17.2	21,684	0.08%
2022/03/03	25	25.47	6	25.56	25.35	19	21,615	0.09%
2022/03/02	5	24.83	14	24.93	24.70	-9	21,373	-0.04%
2022/03/01	0	0.00	102	24.75	24.65	-102	21,422	-0.48%	大賣/鉅額交易
2022/02/25	1	23.85	2.8	24.16	24.15	-1.8	21,750	-0.01%
2022/02/24	8	24.01	3	23.98	23.65	5	21,793	0.02%
2022/02/23	9	24.74	3	24.93	24.95	6	21,698	0.03%
2022/02/22	9	24.24	0	0.00	24.00	9	21,675	0.04%
2022/02/21	3	24.97	29	25.04	24.90	-26	21,665	-0.12%
2022/02/18	110	25.05	1	25.05	25.00	109	21,669	0.50%	大買/鉅額交易
2022/02/17	10	25.17	1	25.05	25.05	9	21,650	0.04%
2022/02/16	14	25.31	12	25.12	25.10	2	21,665	0.01%
2022/02/15	9	25.19	32	25.24	25.05	-23	21,722	-0.11%
2022/02/14	2	25.23	8	25.19	25.15	-6	21,836	-0.03%
2022/02/11	16	26.09	8	25.76	25.75	8	21,847	0.04%
2022/02/10	15	26.26	2	26.00	26.00	13	21,899	0.06%
2022/02/09	10	26.50	8	26.53	26.60	2	21,891	0.01%
2022/02/08	7	26.25	16	26.34	26.25	-9	21,913	-0.04%
2022/02/07	12	25.46	3	25.67	25.95	9	21,992	0.04%
2022/01/26	7	25.06	6	25.25	25.30	1	22,031	0.00%
2022/01/25	8	25.51	4	25.08	25.00	4	22,316	0.02%
2022/01/24	9	25.26	18	25.73	26.00	-9	23,024	-0.04%
2022/01/21	31	25.91	19	25.41	25.30	12	23,192	0.05%
2022/01/20	51	26.15	18.3	26.11	26.10	32.7	23,297	0.14%
2022/01/19	10	26.53	16	26.33	26.35	-6	23,323	-0.03%
2022/01/18	14	26.82	8	26.84	26.35	6	23,390	0.03%
2022/01/17	10	26.85	6	26.86	27.10	4	23,532	0.02%
2022/01/14	7	26.88	6	26.66	26.20	1	23,665	0.00%
2022/01/13	19	27.33	41	27.18	27.15	-22	24,309	-0.09%
2022/01/12	35	27.53	28	27.20	27.00	7	24,675	0.03%
2022/01/11	29	28.07	27	28.18	28.15	2	24,765	0.01%
2022/01/10	19	28.63	5	28.51	28.10	14	24,624	0.06%
2022/01/07	21	29.22	20.6	29.05	28.20	0.4	24,520	0.00%
2022/01/06	53.1	31.21	7	31.09	31.05	46.1	24,394	0.19%
2022/01/05	8.1	35.57	3	35.03	34.45	5.1	24,093	0.02%
2022/01/04	5	35.58	4	35.00	36.10	1	24,264	0.00%
2022/01/03	4	34.39	6	34.87	34.30	-2	24,600	-0.01%
2021/12/30	8	34.49	2	34.55	34.65	6	24,941	0.02%
2021/12/29	1.1	34.78	3	34.58	34.70	-1.9	25,197	-0.01%
2021/12/28	1	35.00	4	35.06	34.30	-3	25,263	-0.01%
2021/12/27	4	35.59	3	35.73	35.15	1	25,512	0.00%
2021/12/24	1	35.15	12	35.26	35.10	-11	26,824	-0.04%
2021/12/23	2	36.08	3	35.55	35.60	-1	27,183	0.00%
2021/12/22	10.1	35.40	13	35.55	35.40	-2.9	27,484	-0.01%
2021/12/21	5	33.55	18.3	33.36	34.40	-13.3	27,531	-0.05%
2021/12/20	18.1	35.01	27	35.62	34.15	-8.9	27,380	-0.03%
2021/12/17	20	35.76	27	35.76	35.25	-7	27,196	-0.03%
2021/12/16	99.1	36.56	86	36.17	35.60	13.1	26,325	0.05%
2021/12/15	67	34.24	138	34.59	36.30	-71	24,950	-0.28%	大賣/
2021/12/14	139.1	33.85	115.6	33.60	34.15	23.5	23,347	0.10%	大買/大賣/
2021/12/13	150.1	31.81	122.1	31.65	33.40	28	20,886	0.13%	大買/大賣/
2021/12/10	91.2	27.97	84	29.47	30.40	7.2	18,473	0.04%
2021/12/09	39.1	26.75	90.3	27.37	27.65	-51.2	17,056	-0.30%
2021/12/08	8.1	26.07	9.2	25.71	25.95	-1.1	16,201	-0.01%
2021/12/07	12	26.03	21	25.82	25.95	-9	15,933	-0.06%
2021/12/06	18	25.41	57	25.42	25.45	-39	15,489	-0.25%
2021/12/03	95	25.09	104	25.19	24.85	-9	15,069	-0.06%	大賣/
2021/12/02	84	25.04	47	24.90	24.75	37	14,386	0.26%
2021/12/01	1	24.75	16	24.49	24.50	-15	14,103	-0.11%
2021/11/30	26	24.31	21	24.27	24.35	5	14,088	0.04%
2021/11/29	5	22.76	2	22.95	23.10	3	14,122	0.02%
2021/11/26	4	23.14	46	23.00	22.90	-42	14,097	-0.30%
2021/11/25	10	23.74	4	24.10	23.60	6	14,189	0.04%
2021/11/24	12	24.55	15	24.34	24.35	-3	14,339	-0.02%
2021/11/23	0	0.00	6	23.48	23.30	-6	14,503	-0.04%
2021/11/22	3	23.10	1.6	23.08	23.10	1.4	14,517	0.01%
2021/11/19	2	22.60	2	22.65	22.60	0	14,801	0.00%
2021/11/18	15	22.44	5	22.38	22.55	10	14,843	0.07%
2021/11/17	4	23.50	1	23.45	23.10	3	14,808	0.02%
2021/11/16	10	23.16	3	23.13	23.05	7	14,889	0.05%
2021/11/15	11	23.31	11	23.25	23.15	0	14,924	0.00%
2021/11/12	7	23.21	9	23.20	23.15	-2	14,989	-0.01%
2021/11/11	3	24.37	2	24.05	23.85	1	14,937	0.01%
2021/11/10	8	24.29	16	24.08	24.10	-8	14,941	-0.05%
2021/11/09	9	24.26	3	24.22	24.30	6	15,260	0.04%
2021/11/08	1	23.85	2.8	23.92	23.85	-1.8	15,243	-0.01%
2021/11/05	7	24.04	2	24.00	23.90	5	15,409	0.03%
2021/11/04	0	0.00	13	24.24	24.50	-13	15,561	-0.08%
2021/11/03	10	24.12	3	24.05	24.05	7	15,566	0.04%
2021/11/02	18	25.09	39	25.24	24.40	-21	15,637	-0.13%
2021/11/01	65	26.47	15	26.28	25.65	50	15,596	0.32%
2021/10/29	25	25.38	7	25.21	25.00	18	15,443	0.12%
2021/10/28	32	25.14	26	25.42	24.90	6	15,383	0.04%
2021/10/27	8	24.90	10	24.99	24.85	-2	15,290	-0.01%
2021/10/26	1	24.90	3	24.83	24.75	-2	15,455	-0.01%
2021/10/25	13.2	25.21	28	25.39	25.30	-14.8	15,686	-0.09%
2021/10/22	12	24.93	15	24.99	24.70	-3	16,147	-0.02%
2021/10/21	20	25.61	27	25.90	25.70	-7	17,241	-0.04%
2021/10/20	33	24.78	31	24.99	25.20	2	16,929	0.01%
2021/10/19	16	24.37	20	24.39	24.30	-4	16,735	-0.02%
2021/10/18	2	23.75	13	23.50	23.90	-11	16,698	-0.07%
2021/10/15	43	23.83	36	23.85	23.80	7	17,324	0.04%
2021/10/14	22	23.88	16	23.90	23.80	6	18,321	0.03%
2021/10/13	31	24.30	10	23.95	23.70	21	19,334	0.11%
2021/10/12	15	23.60	9	23.82	23.35	6	19,792	0.03%
2021/10/08	10	24.14	19	24.17	24.30	-9	19,908	-0.05%
2021/10/07	24	23.43	14	23.50	23.75	10	19,503	0.05%
2021/10/06	9	22.66	9.1	22.91	23.10	-0.1	19,397	0.00%
2021/10/05	10	21.72	1	21.95	22.20	9	19,306	0.05%
2021/10/04	16	22.90	15	22.01	21.70	1	19,567	0.01%
2021/10/01	18	25.04	31	25.27	23.20	-13	19,369	-0.07%
2021/09/30	17	23.26	36	23.69	24.50	-19	18,112	-0.10%
2021/09/29	4	23.41	5	23.39	23.00	-1	17,935	-0.01%
2021/09/28	11	23.00	10	22.92	22.75	1	18,456	0.01%
2021/09/27	1	21.95	2	22.10	21.95	-1	18,367	-0.01%
2021/09/24	10	21.85	0	0.00	21.70	10	18,705	0.05%
2021/09/23	7	21.65	2	21.60	21.65	5	19,299	0.03%
2021/09/22	1	21.70	3	21.83	21.60	-2	19,740	-0.01%
2021/09/17	7	22.31	1	22.40	22.40	6	19,797	0.03%
2021/09/16	3	22.30	3.2	22.31	22.15	-0.2	20,258	0.00%
2021/09/15	2	22.53	0	0.00	22.25	2	20,379	0.01%
2021/09/14	5	22.60	0	0.00	22.30	5	21,134	0.02%
2021/09/13	1	23.15	4	22.89	22.85	-3	21,216	-0.01%
2021/09/10	19	22.72	9	22.81	22.75	10	21,388	0.05%
2021/09/09	2	22.03	2	22.33	22.75	0	21,431	0.00%
2021/09/08	14	22.95	15	22.49	22.25	-1	22,070	0.00%
2021/09/07	3	23.02	11	23.22	22.95	-8	22,166	-0.04%
2021/09/06	34	24.69	19	23.91	23.90	15	22,117	0.07%
2021/09/03	6	23.83	7	24.27	24.65	-1	21,970	0.00%
2021/09/02	11	24.41	15	24.45	24.00	-4	21,851	-0.02%
2021/09/01	13	24.10	24	23.88	23.85	-11	21,561	-0.05%
2021/08/31	6	24.16	14	23.68	24.05	-8	21,504	-0.04%
2021/08/30	24	24.45	18	24.02	23.90	6	21,364	0.03%
2021/08/27	15	23.87	10	23.95	23.50	5	21,060	0.02%
2021/08/26	10	22.60	12	22.66	22.80	-2	20,555	-0.01%
2021/08/25	21	22.92	6	22.83	22.60	15	20,486	0.07%
2021/08/24	3	21.52	10	21.50	21.35	-7	20,222	-0.03%
2021/08/23	9	21.95	5	22.10	22.10	4	20,189	0.02%
2021/08/20	2	21.40	0.1	21.25	21.25	1.9	20,138	0.01%
2021/08/19	11	21.82	17	20.84	20.60	-6	20,012	-0.03%
2021/08/18	23	21.51	3	21.43	22.00	20	19,952	0.10%
2021/08/17	10	21.58	2	20.80	20.80	8	19,913	0.04%
2021/08/16	10	22.85	11	21.65	21.50	-1	19,836	-0.01%
2021/08/13	40	23.93	50.4	23.37	22.75	-10.4	19,689	-0.05%
2021/08/12	12	24.16	11	24.05	24.15	1	19,372	0.01%
2021/08/11	28	24.57	33	23.92	23.50	-5	19,349	-0.03%
2021/08/10	31	25.83	26	25.75	25.05	5	19,164	0.03%
2021/08/09	18	26.38	24	26.46	25.55	-6	18,994	-0.03%
2021/08/06	26	27.18	29.3	27.07	26.55	-3.3	18,935	-0.02%
2021/08/05	18	27.31	17	27.46	27.15	1	18,780	0.01%
2021/08/04	87	27.63	39	27.50	27.00	48	18,538	0.26%
2021/08/03	19	25.94	49	25.88	27.00	-30	17,893	-0.17%
2021/08/02	26	26.09	33.4	25.80	25.75	-7.4	17,642	-0.04%
2021/07/30	10	26.80	14	26.10	26.30	-4	17,515	-0.02%
2021/07/29	29	26.28	40	26.12	26.65	-11	17,276	-0.06%
2021/07/28	36	26.17	37	26.25	26.30	-1	16,920	-0.01%
2021/07/27	99.1	27.54	37.3	26.08	25.35	61.8	16,278	0.38%
2021/07/26	17	25.95	60.3	27.51	27.90	-43.3	14,976	-0.29%
2021/07/23	43	25.45	30	25.27	25.40	13	14,490	0.09%
2021/07/22	48	26.75	58	26.24	25.90	-10	14,177	-0.07%
2021/07/21	48	27.30	31	27.06	26.70	17	13,854	0.12%
2021/07/20	66	26.08	58.5	26.25	27.65	7.5	13,150	0.06%
2021/07/19	101	25.37	93.1	26.16	26.25	7.9	12,038	0.07%	大買/
2021/07/16	11	23.62	86	24.10	23.90	-75	10,756	-0.70%
2021/07/15	21	23.02	23	23.05	23.15	-2	9,986	-0.02%
2021/07/14	24	22.18	84	22.02	22.20	-60	9,564	-0.63%
2021/07/13	30	22.78	25	22.95	22.20	5	9,503	0.05%
2021/07/12	38.1	24.18	75	23.96	23.90	-36.9	9,256	-0.40%
2021/07/09	84	23.86	34	23.92	23.65	50	9,081	0.55%
2021/07/08	12	23.22	17	23.17	23.05	-5	8,870	-0.06%
2021/07/07	51	23.10	17	22.88	22.70	34	9,030	0.38%
2021/07/06	39	23.28	12	23.14	23.05	27	9,028	0.30%
2021/07/05	79	23.89	67.2	23.46	24.05	11.8	8,886	0.13%
2021/07/02	48	22.69	35	22.73	22.15	13	8,261	0.16%
2021/07/01	63	23.23	39	22.82	22.95	24	8,242	0.29%
2021/06/30	66	23.59	86.2	23.41	23.50	-20.2	7,909	-0.26%
2021/06/29	47	22.56	42	22.61	22.15	5	7,322	0.07%
2021/06/28	28	21.67	25	21.61	21.60	3	6,873	0.04%
2021/06/25	35	22.10	60	22.20	21.90	-25	6,750	-0.37%
2021/06/24	30	21.28	14	21.21	21.20	16	6,257	0.26%
2021/06/23	47	21.60	120	21.79	21.40	-73	6,162	-1.18%	大賣/
2021/06/22	25	21.03	45	20.90	20.50	-20	5,337	-0.37%
2021/06/21	49	20.67	29	20.87	20.80	20	5,233	0.38%
2021/06/18	23	20.21	17.6	20.10	20.05	5.4	5,013	0.11%
2021/06/17	39.1	20.69	8	21.23	20.70	31.1	4,993	0.62%
2021/06/16	1	20.60	54	20.65	20.65	-53	4,348	-1.22%
2021/06/15	2	18.65	15	18.98	18.80	-13	4,324	-0.30%
2021/06/11	20	18.50	0	0.00	18.35	20	4,290	0.47%
2021/06/10	17	18.92	2	19.15	19.05	15	4,257	0.35%
2021/06/08	2	19.25	3	19.10	18.80	-1	4,261	-0.02%
2021/06/07	13	18.65	5	18.65	18.50	8	4,275	0.19%
2021/06/04	7	19.08	1	19.30	18.95	6	4,312	0.14%
2021/06/03	2	19.15	2	19.25	19.15	0	4,302	0.00%
2021/06/02	15	19.37	0	0.00	19.05	15	4,286	0.35%
2021/06/01	0	0.00	20	19.58	19.50	-20	4,277	-0.47%
2021/05/31	0	0.00	9	18.92	18.85	-9	4,228	-0.21%
2021/05/28	2	18.85	0	0.00	18.80	2	4,219	0.05%
2021/05/27	0	0.00	2	18.60	18.75	-2	4,270	-0.05%
2021/05/26	11	18.60	2	18.65	18.65	9	4,355	0.21%
2021/05/25	3	19.17	1	18.90	18.55	2	4,532	0.04%
2021/05/24	1	18.10	11	18.36	18.85	-10	4,727	-0.21%
2021/05/20	5	18.25	1	17.85	17.60	4	4,758	0.08%
2021/05/19	4	17.29	5	17.15	18.30	-1	4,739	-0.02%
2021/05/18	10	16.30	13	16.67	17.15	-3	4,700	-0.06%
2021/05/17	10	15.88	2	16.25	15.75	8	4,682	0.17%
2021/05/14	10	17.40	19	17.45	17.45	-9	4,613	-0.20%
2021/05/12	0	0.00	1	16.00	16.00	-1	4,576	-0.02%
2021/05/11	7	17.90	0	0.00	17.70	7	4,523	0.15%
2021/05/10	0	0.00	10	19.11	18.90	-10	4,524	-0.22%
2021/05/07	7	19.00	0	0.00	19.15	7	4,558	0.15%
2021/05/06	10	19.00	0	0.00	19.10	10	4,578	0.22%
2021/05/05	11	18.43	0	0.00	18.20	11	4,576	0.24%
2021/05/04	5	18.20	25	18.44	18.10	-20	4,596	-0.44%
2021/05/03	5	20.00	10	20.10	19.60	-5	4,575	-0.11%
2021/04/29	2	20.08	0	0.00	19.95	2	4,618	0.04%
2021/04/28	13	20.20	11	20.15	20.20	2	4,679	0.04%
2021/04/27	6	20.38	1	20.55	20.35	5	4,735	0.11%
2021/04/26	12	20.36	5	20.45	20.35	7	4,840	0.14%
2021/04/23	10	20.65	9.3	20.63	20.60	0.7	4,836	0.01%
2021/04/22	64	20.40	1	20.30	20.20	63	4,866	1.29%
2021/04/21	6	21.14	6	21.06	21.05	0	4,813	0.00%
2021/04/20	10	21.20	0	0.00	21.30	10	4,811	0.21%
2021/04/19	1	21.00	73	20.80	20.90	-72	4,826	-1.49%
2021/04/16	0	0.00	1	21.25	21.25	-1	4,837	-0.02%
2021/04/15	1	21.10	10.1	21.22	21.00	-9.1	4,988	-0.18%
2021/04/14	3	21.07	5	21.80	21.25	-2	5,107	-0.04%
2021/04/13	90	22.56	63	23.26	22.45	27	5,009	0.54%
2021/04/12	8	21.88	5	21.65	22.15	3	4,725	0.06%
2021/04/09	13	21.69	13	21.98	21.95	0	4,628	0.00%
2021/04/08	25	22.10	81	22.54	22.40	-56	4,526	-1.24%
2021/04/07	2	21.28	3	21.32	21.25	-1	4,276	-0.02%
2021/04/06	15	19.93	0	0.00	19.90	15	4,230	0.35%
2021/04/01	1	20.00	5	20.00	20.00	-4	4,255	-0.09%
2021/03/31	8	20.49	2	20.70	20.30	6	4,323	0.14%
2021/03/30	12	20.63	2	20.50	20.50	10	4,477	0.22%
2021/03/29	11	20.33	2	20.70	20.50	9	4,671	0.19%
2021/03/26	21	19.87	1	19.80	19.90	20	4,684	0.43%
2021/03/25	15	20.52	3	20.70	20.40	12	4,667	0.26%
2021/03/24	2	20.70	0	0.00	20.65	2	4,678	0.04%
2021/03/23	9	20.98	0	0.00	20.65	9	4,682	0.19%
2021/03/22	4	21.54	4	21.76	21.55	0	4,673	0.00%
2021/03/19	8	20.89	6	20.85	20.90	2	4,662	0.04%
2021/03/18	1	22.15	19	21.82	21.45	-18	4,690	-0.38%
2021/03/17	4	20.86	5.4	20.99	20.75	-1.4	4,623	-0.03%
2021/03/16	1	20.75	19	20.67	20.60	-18	4,641	-0.39%
2021/03/15	24	21.06	13	21.11	20.95	11	4,684	0.23%
2021/03/12	4	20.70	0	0.00	20.65	4	4,691	0.09%
2021/03/10	5.7	20.03	6	20.61	20.80	-0.3	4,804	-0.01%
2021/03/09	8	19.76	0	0.00	19.80	8	4,855	0.16%
2021/03/08	4	19.79	0	0.00	19.65	4	4,982	0.08%
2021/03/05	10	19.90	0	0.00	19.70	10	5,085	0.20%
2021/03/04	0	0.00	5	20.45	20.15	-5	5,179	-0.10%
2021/03/03	1	20.85	16.3	20.63	20.65	-15.3	5,239	-0.29%
2021/03/02	2	21.05	2	21.05	20.50	0	5,440	0.00%
2021/02/26	23	21.53	2	21.45	21.50	21	5,823	0.36%
2021/02/25	10	21.20	5.9	21.36	21.30	4.1	6,094	0.07%
2021/02/24	24	21.66	53	21.61	21.70	-29	5,988	-0.48%
2021/02/23	0	0.00	5	19.90	19.75	-5	5,865	-0.09%
2021/02/22	10	19.89	0	0.00	20.15	10	6,072	0.16%
2021/02/19	36	19.61	2	19.55	19.65	34	6,323	0.54%
2021/02/18	0	0.00	10	19.00	19.00	-10	6,437	-0.16%
2021/02/17	1	18.60	12	18.00	18.60	-11	6,572	-0.17%
2021/02/05	10	17.80	0	0.00	17.75	10	6,628	0.15%
2021/02/04	2	17.80	0	0.00	17.80	2	6,927	0.03%
2021/02/03	0.4	19.25	20	18.93	18.40	-19.6	7,098	-0.28%
2021/02/02	3	17.80	12	17.73	17.90	-9	7,152	-0.13%
2021/02/01	13	17.73	19	17.13	17.65	-6	7,307	-0.08%
2021/01/29	11	18.09	45	17.82	17.40	-34	7,530	-0.45%
2021/01/28	0.5	18.40	0	0.00	17.85	0.5	7,696	0.01%
2021/01/26	1	18.75	1	19.05	18.70	0	8,017	0.00%
2021/01/25	13	19.47	2	19.45	19.40	11	8,249	0.13%
2021/01/22	3	19.27	1	19.35	19.20	2	8,298	0.02%
2021/01/21	46	19.31	19	18.50	18.30	27	8,298	0.33%
2021/01/20	2	19.85	48	20.56	19.15	-46	8,293	-0.55%
2021/01/19	18	21.08	3	21.05	20.60	15	8,321	0.18%
2021/01/18	12	20.72	9	20.66	20.30	3	8,269	0.04%
2021/01/15	40	20.70	0	0.00	20.45	40	8,300	0.48%
2021/01/14	0.1	21.15	2	21.35	21.00	-1.9	8,326	-0.02%
2021/01/13	12	21.04	5	21.02	21.05	7	8,357	0.08%
2021/01/12	3	21.15	3	21.15	21.00	0	8,381	0.00%
2021/01/11	3.4	22.01	0	0.00	21.80	3.4	8,464	0.04%
2021/01/08	21	21.69	2	21.55	21.50	19	8,925	0.21%
2021/01/07	5	22.40	23	22.15	22.40	-18	9,502	-0.19%
2021/01/06	10	20.77	74	21.05	20.40	-64	9,713	-0.66%
2021/01/05	0	0.00	22	21.41	21.40	-22	10,238	-0.21%
2021/01/04	0	0.00	10	21.60	21.60	-10	10,391	-0.10%
2020/12/31	11	21.66	1	21.80	21.65	10	10,721	0.09%
2020/12/30	2	21.98	3	22.25	21.80	-1	10,925	-0.01%
2020/12/29	3	21.90	3.1	22.15	21.95	-0.1	11,227	0.00%
2020/12/28	12.9	21.58	5.6	21.72	21.50	7.4	11,371	0.06%
2020/12/25	4	21.81	4.3	21.85	21.80	-0.3	11,685	0.00%
2020/12/24	3	22.82	10	22.78	22.45	-7	11,718	-0.06%
2020/12/23	16	22.96	20	22.73	22.95	-4	11,717	-0.03%
2020/12/22	13	21.74	6	21.18	21.00	7	11,892	0.06%
2020/12/21	1	21.70	16	21.64	21.65	-15	12,055	-0.12%
2020/12/18	5	22.19	27	22.13	22.15	-22	12,180	-0.18%
2020/12/17	20	22.18	0	0.00	22.05	20	12,223	0.16%
2020/12/16	14	22.94	4	22.53	22.35	10	12,270	0.08%
2020/12/15	8	22.43	5.4	22.95	22.00	2.6	12,315	0.02%
2020/12/14	39	22.47	20	22.68	22.85	19	12,323	0.15%
2020/12/11	6	21.64	5	21.49	21.35	1	12,307	0.01%
2020/12/10	5	22.40	3	22.18	22.20	2	12,334	0.02%
2020/12/09	23	22.87	18	23.01	22.70	5	12,451	0.04%
2020/12/08	5	23.32	18	23.07	22.90	-13	12,656	-0.10%
2020/12/07	13	23.16	52	22.74	23.40	-39	13,133	-0.30%
2020/12/04	15	23.01	17	22.81	22.75	-2	13,364	-0.01%
2020/12/03	41	23.38	13	23.52	23.15	28	13,867	0.20%
2020/12/02	4	23.30	7.1	23.36	23.10	-3.1	13,973	-0.02%
2020/12/01	21	24.14	30	24.08	24.00	-9	14,237	-0.06%
2020/11/30	14	25.03	10	24.78	24.70	4	14,450	0.03%
2020/11/27	18	24.84	8	24.72	24.65	10	14,545	0.07%
2020/11/26	28	25.12	34	25.04	24.75	-6	14,519	-0.04%
2020/11/25	45	24.58	56	25.55	25.65	-11	14,371	-0.08%
2020/11/24	58	23.59	39	23.88	24.60	19	13,961	0.14%
2020/11/23	8	22.33	8	22.36	22.40	0	13,628	0.00%
2020/11/20	31	22.75	41	22.92	22.55	-10	13,572	-0.07%
2020/11/19	106.4	22.77	17	22.99	22.75	89.4	13,462	0.66%	大買/
2020/11/18	46	22.33	45	21.86	22.05	1	13,275	0.01%
2020/11/17	0.1	21.00	12	22.42	22.55	-11.9	13,054	-0.09%
2020/11/16	26.1	21.21	20	21.15	20.50	6.1	13,047	0.05%
2020/11/13	30.2	22.04	7	21.84	21.80	23.2	13,061	0.18%
2020/11/12	24.2	21.62	74	22.08	22.50	-49.9	13,178	-0.38%
2020/11/11	19	23.43	29	23.26	23.10	-10	13,253	-0.08%
2020/11/10	29	24.78	20	24.45	24.30	9	13,289	0.07%
2020/11/09	14	25.35	8	24.98	24.95	6	13,243	0.05%
2020/11/06	41	25.52	22	25.63	24.95	19	13,207	0.14%
2020/11/05	20	24.45	16	24.61	25.40	4	13,224	0.03%
2020/11/04	36	23.78	32	23.59	23.10	4	13,212	0.03%
2020/11/03	8	24.93	56	24.70	24.40	-48	13,011	-0.37%
2020/11/02	17.1	25.06	31.4	24.80	24.60	-14.3	12,901	-0.11%
2020/10/30	1	26.35	1	27.20	25.80	0	12,649	0.00%
2020/10/29	0	0.00	6	26.28	26.60	-6	12,575	-0.05%
2020/10/28	0	0.00	5	26.90	26.00	-5	12,510	-0.04%
2020/10/27	0	0.00	9.2	27.16	26.95	-9.2	12,435	-0.07%
2020/10/26	6	25.15	24.3	25.65	26.35	-18.3	12,364	-0.15%
2020/10/23	0	0.00	1	25.00	24.85	-1	12,340	-0.01%
2020/10/22	1	24.00	2	24.10	24.15	-1	12,314	-0.01%
2020/10/20	4	25.18	1	25.20	25.20	3	12,236	0.02%
2020/10/19	0	0.00	54.5	24.82	25.50	-54.5	12,204	-0.45%
2020/10/16	109	25.85	8.2	26.48	25.60	100.8	12,108	0.83%	大買/
2020/10/15	40	26.61	61.2	26.47	27.30	-21.2	11,627	-0.18%
2020/10/14	15	25.04	24	25.24	25.60	-9	10,878	-0.08%
2020/10/13	39	22.43	99.1	22.66	23.30	-60.1	10,573	-0.57%
2020/10/12	7	20.40	23.6	20.77	21.20	-16.6	10,034	-0.17%
2020/10/08	48	18.92	52.7	19.00	19.30	-4.7	9,959	-0.05%
2020/10/07	34	18.15	9	18.18	18.20	25	9,743	0.26%
2020/10/06	40	18.21	21.8	18.65	18.20	18.2	9,563	0.19%
2020/10/05	28	17.37	5	17.37	17.30	23	9,367	0.25%
2020/09/30	25	17.14	56	17.34	17.65	-31	9,427	-0.33%
2020/09/29	25	16.61	6	16.10	16.05	19	9,283	0.20%
2020/09/28	53	17.65	5	17.21	17.05	48	9,207	0.52%
2020/09/25	14	17.57	24	18.05	18.00	-10	9,075	-0.11%
2020/09/24	11	17.10	6	17.48	17.70	5	8,761	0.06%
2020/09/23	2	15.75	10	16.97	17.20	-8	8,753	-0.09%
2020/09/22	2	15.68	2	15.60	15.65	0	8,617	0.00%
2020/09/21	2	16.38	1	16.50	16.40	1	8,550	0.01%
2020/09/18	1	16.65	13	16.28	16.40	-12	8,478	-0.14%
2020/09/17	0	0.00	11	16.16	16.05	-11	8,404	-0.13%
2020/09/16	8	15.63	0	0.00	15.70	8	8,334	0.10%
2020/09/15	6	16.07	11.6	16.09	16.00	-5.6	8,297	-0.07%
2020/09/14	17	15.90	7	15.90	15.70	10	8,416	0.12%
2020/09/11	25	16.86	10	16.60	16.80	15	8,260	0.18%
2020/09/10	32	16.74	118.4	17.23	17.30	-86.4	8,010	-1.08%	大賣/
2020/09/09	68	15.21	36.1	15.19	15.75	31.9	7,491	0.43%
2020/09/08	58	14.94	15	14.69	14.35	43	7,163	0.60%
2020/09/07	8	15.30	5	15.30	15.30	3	6,596	0.05%
2020/09/04	13	13.49	28	13.78	13.95	-15	6,397	-0.23%
2020/09/03	29	11.88	29	12.60	12.70	0	6,019	0.00%
2020/09/02	15	11.33	25	11.01	11.55	-10	5,709	-0.18%
2020/09/01	25	10.78	4	10.90	10.60	21	5,509	0.38%
2020/08/31	17	10.79	23.1	10.87	10.70	-6.1	5,462	-0.11%
2020/08/28	0	0.00	4	10.35	10.40	-4	5,376	-0.07%
2020/08/27	16	10.33	0	0.00	10.15	16	5,324	0.30%
2020/08/26	0	0.00	1	10.40	10.50	-1	5,302	-0.02%
2020/08/25	1	10.65	1	10.75	10.60	0	5,263	0.00%
2020/08/24	14	10.35	6	10.37	10.25	8	5,193	0.15%
2020/08/21	26	10.60	18	10.69	10.50	8	5,145	0.16%
2020/08/20	18	9.85	19	10.24	10.80	-1	5,063	-0.02%
2020/08/19	6	10.89	5	11.02	10.55	1	4,902	0.02%
2020/08/18	16	11.17	93	11.13	11.45	-77	4,732	-1.63%
2020/08/17	40	11.26	79	11.56	11.60	-39	4,539	-0.86%
2020/08/14	50	10.55	7.6	10.16	10.65	42.4	4,172	1.02%
2020/08/13	25	9.87	8	9.93	9.70	17	3,955	0.43%
2020/08/12	5	9.31	32	9.82	9.89	-27	3,892	-0.69%
2020/08/11	44	9.97	3	10.30	9.60	41	3,775	1.09%
2020/08/10	0	0.00	47	9.74	9.85	-47	3,524	-1.33%
2020/08/07	0	0.00	1	9.05	8.96	-1	3,352	-0.03%
2020/08/06	1	8.88	0	0.00	8.84	1	3,355	0.03%
2020/08/05	10	8.83	0	0.00	8.80	10	3,335	0.30%
2020/07/29	0	0.00	3	8.90	8.94	-3	3,472	-0.09%
2020/07/27	2	8.67	0	0.00	8.55	2	3,415	0.06%
2020/07/22	1	9.09	0	0.00	9.11	1	3,411	0.03%
2020/07/21	0	0.00	5	9.08	9.06	-5	3,374	-0.15%
2020/07/16	0.2	9.08	30	9.22	9.08	-29.8	3,288	-0.91%
2020/07/15	8	9.27	0	0.00	9.17	8	3,243	0.25%
2020/07/14	2	9.26	8	9.33	9.20	-6	3,177	-0.19%
2020/07/13	4	9.06	0	0.00	9.02	4	3,049	0.13%
2020/07/10	3	9.00	0	0.00	9.00	3	3,014	0.10%
2020/07/09	17	9.39	26	9.22	9.48	-9	2,863	-0.31%
2020/07/08	0	0.00	5	9.08	8.90	-5	2,591	-0.19%
2020/07/06	20	8.53	7.6	8.51	8.51	12.4	2,323	0.53%
2020/07/03	7	8.45	5	8.59	8.44	2	2,293	0.09%
2020/07/01	80	8.94	0	0.00	8.94	80	2,020	3.96%
2020/06/24	0	0.00	0	8.75	8.75	0	2,036	0.00%
2020/06/22	0	0.00	2	9.02	9.00	-2	2,057	-0.10%
2020/06/19	6	9.41	0	0.00	9.18	6	2,040	0.29%
2020/06/18	20	8.94	0	0.00	8.91	20	1,839	1.09%
2020/06/11	2	9.10	0	0.00	9.09	2	1,833	0.11%
2020/06/10	1	9.18	0	0.00	9.09	1	1,838	0.05%
2020/06/09	9	9.42	0	0.00	9.28	9	1,859	0.48%
2020/06/08	2	9.62	0	0.00	9.55	2	1,868	0.11%
2020/06/05	0	0.00	5	9.64	9.53	-5	1,862	-0.27%
2020/06/04	2	9.42	0	0.00	9.51	2	1,878	0.11%
2020/06/03	5	9.41	0	0.00	9.44	5	1,961	0.25%
2020/05/29	0	0.00	2	9.23	9.20	-2	2,170	-0.09%
2020/05/28	0	0.00	2	9.44	9.23	-2	2,186	-0.09%
2020/05/25	2	9.40	0	0.00	9.40	2	2,274	0.09%
2020/05/20	11	9.49	0	0.00	9.56	11	2,348	0.47%
2020/05/19	0	0.00	30	9.50	9.44	-30	2,369	-1.27%
2020/05/18	0	0.00	2	9.61	9.40	-2	2,421	-0.08%
2020/05/15	3	10.07	2	9.78	9.80	1	2,483	0.04%
2020/05/14	2	10.35	0	0.00	10.05	2	2,644	0.08%
2020/05/13	0	0.00	13	10.62	10.60	-13	2,679	-0.49%
2020/05/12	2	10.35	0	0.00	10.30	2	2,789	0.07%
2020/05/11	19	10.62	29	10.65	10.45	-10	2,791	-0.36%
2020/05/08	39	10.98	24	10.67	10.60	15	2,831	0.53%
2020/05/07	24	10.21	41	10.43	10.55	-17	2,836	-0.60%
2020/05/04	1	9.85	0	0.00	9.76	1	2,753	0.04%
2020/04/30	0	0.00	2	10.23	10.05	-2	2,749	-0.07%
2020/04/29	2	9.95	2	9.97	9.98	0	2,739	0.00%
2020/04/28	1	9.77	1	9.98	9.96	0	2,718	0.00%
2020/04/27	20	9.77	2	9.69	9.73	18	2,728	0.66%
2020/04/21	1	9.64	0.6	9.14	9.12	0.4	2,756	0.01%
2020/04/20	1	9.71	0	0.00	9.71	1	2,735	0.04%
2020/04/17	22	10.36	32	10.03	9.90	-10	2,767	-0.36%
2020/04/16	10	9.79	2	9.74	9.77	8	2,737	0.29%
2020/04/15	1	9.80	1.6	9.72	9.63	-0.6	2,734	-0.02%
2020/04/09	1	9.67	1	9.43	9.42	0	2,869	0.00%
2020/04/08	0	0.00	11	9.36	9.43	-11	2,901	-0.38%
2020/04/07	20	9.27	10	9.23	9.19	10	2,899	0.34%
2020/04/06	10	9.17	0	0.00	9.10	10	2,939	0.34%
2020/04/01	31	9.14	0	0.00	9.14	31	2,950	1.05%
2020/03/31	0	0.00	2	9.15	9.03	-2	3,021	-0.07%
2020/03/30	1	8.40	1	8.26	8.85	0	2,972	0.00%
2020/03/27	5	8.79	3	8.65	8.68	2	2,969	0.07%
2020/03/26	0	0.00	2	8.69	8.90	-2	2,939	-0.07%
2020/03/25	22	8.31	2	8.36	8.38	20	2,949	0.68%
2020/03/24	0	0.00	4	7.88	7.98	-4	2,935	-0.14%
2020/03/19	0	0.00	9	7.96	7.83	-9	2,890	-0.31%
2020/03/17	2	9.01	10	8.62	8.80	-8	2,865	-0.28%
2020/03/13	1	10.15	2	9.94	10.15	-1	2,852	-0.04%
2020/03/12	2	11.15	35	11.08	11.00	-33	2,828	-1.17%
2020/03/09	13	13.11	19	12.76	12.10	-6	2,892	-0.21%
2020/03/06	15	13.02	2	13.00	13.20	13	2,896	0.45%
2020/03/05	5	12.00	5	12.25	13.05	0	2,797	0.00%
2020/03/04	0	0.00	3	12.05	11.90	-3	2,916	-0.10%
2020/03/03	5	12.20	2	12.00	12.10	3	2,936	0.10%
2020/02/27	6	12.22	22	12.80	11.95	-16	2,921	-0.55%
2020/02/26	9	12.95	0	0.00	12.90	9	2,873	0.31%
2020/02/25	12	12.96	23	13.00	12.90	-11	2,931	-0.38%
2020/02/24	0	0.00	12	13.00	12.90	-12	2,883	-0.42%
2020/02/21	6	13.48	1	13.30	13.25	5	2,865	0.17%
2020/02/20	3	13.65	0	0.00	13.70	3	2,838	0.11%
2020/02/19	7	13.84	5	13.94	13.75	2	2,819	0.07%
2020/02/18	11	13.70	6	13.80	13.65	5	2,760	0.18%
2020/02/17	29	13.56	10	13.67	13.90	19	2,688	0.71%
2020/02/13	27	12.56	17	12.52	12.65	10	2,439	0.41%
2020/02/11	1	11.90	0	0.00	11.85	1	2,321	0.04%
2020/02/10	0	0.00	1	12.25	12.25	-1	2,273	-0.04%
2020/02/05	1	11.40	3	11.35	11.15	-2	2,195	-0.09%
2020/02/04	0	0.00	1.2	11.25	11.25	-1.2	2,167	-0.06%
2020/01/30	1	11.65	15	11.65	11.75	-14	2,170	-0.65%
2020/01/17	0	0.00	4	12.93	12.80	-4	2,142	-0.19%
2020/01/13	5	12.95	1	13.15	12.90	4	2,306	0.17%
2020/01/10	10	12.80	0	0.00	12.70	10	2,273	0.44%
2020/01/08	12	12.98	20	12.79	12.65	-8	2,314	-0.35%
2020/01/07	10	12.78	1	12.55	12.65	9	2,315	0.39%
2020/01/06	2	12.78	7	12.94	12.80	-5	2,360	-0.21%
2020/01/03	0	0.00	1	12.65	12.65	-1	2,296	-0.04%
2020/01/02	13	12.95	0	0.00	12.75	13	2,330	0.56%
2019/12/31	1	12.75	0	0.00	12.75	1	2,342	0.04%
2019/12/27	1	12.25	2	12.35	12.50	-1	2,317	-0.04%
2019/12/26	9	12.41	9	12.59	12.60	0	2,325	0.00%
2019/12/25	0	0.00	6.1	12.05	11.95	-6.1	2,347	-0.26%
2019/12/23	1	12.05	0.2	12.00	12.00	0.8	2,391	0.03%
2019/12/20	3	12.30	4	12.28	12.10	-1	2,407	-0.04%
2019/12/19	10	12.10	0	0.00	11.90	10	2,401	0.42%
2019/12/17	3	12.05	3	11.95	11.90	0	2,566	0.00%
2019/12/16	0	0.00	1	11.85	12.00	-1	2,576	-0.04%
2019/12/11	0	0.00	2	11.95	11.95	-2	2,631	-0.08%
2019/12/10	1	12.05	0.3	11.90	11.90	0.7	2,650	0.03%
2019/12/09	2	12.55	7	12.16	12.15	-5	2,648	-0.19%
2019/12/06	4	12.30	3.1	12.28	12.35	0.9	2,632	0.04%
2019/12/05	7.2	12.60	67.2	12.41	12.35	-60	2,619	-2.29%
2019/12/04	63.2	12.73	70	12.68	12.40	-6.8	2,588	-0.26%
2019/12/03	64	12.11	33.1	12.30	12.65	30.9	2,504	1.23%
2019/12/02	13.2	11.51	2	11.60	11.50	11.2	2,403	0.47%
2019/11/22	25	7.63	11	7.73	7.55	14	2,379	0.59%
2019/11/20	0	0.00	1	7.10	7.15	-1	2,165	-0.05%
2019/11/15	0	0.00	1	7.60	7.53	-1	2,225	-0.04%
2019/11/13	0	0.00	1	6.90	6.88	-1	2,220	-0.05%
2019/11/12	2	7.00	0	0.00	6.91	2	2,253	0.09%
2019/11/08	22	7.01	0	0.00	7.03	22	2,329	0.94%
2019/11/06	0	0.00	8	7.19	7.16	-8	2,463	-0.32%
2019/11/05	2	7.22	2	7.22	7.22	0	2,499	0.00%
2019/11/04	7	7.33	20	7.30	7.22	-13	2,571	-0.51%
2019/10/31	12	7.57	0	0.00	7.48	12	2,683	0.45%
2019/10/30	0	0.00	5	7.53	7.55	-5	2,783	-0.18%
2019/10/29	5	7.69	3	7.69	7.58	2	3,006	0.07%
2019/10/28	0	0.00	6	7.51	7.51	-6	3,122	-0.19%
2019/10/24	1	7.39	0	0.00	7.42	1	3,455	0.03%
2019/10/23	7	7.52	0	0.00	7.39	7	3,504	0.20%
2019/10/22	0	0.00	37	7.61	7.60	-37	3,543	-1.04%
2019/10/21	0	0.00	121	7.53	7.56	-121	3,562	-3.40%	大賣/鉅額交易
2019/10/18	13	7.57	13	7.57	7.51	0	3,573	0.00%
2019/10/17	3	7.72	0	0.00	7.60	3	3,571	0.08%
2019/10/16	20	7.35	15	7.54	7.72	5	3,501	0.14%
2019/10/15	12	7.11	0	0.00	7.02	12	3,373	0.36%
2019/10/14	10	7.15	0	0.00	7.11	10	3,383	0.30%
2019/10/08	22	7.13	0	0.00	7.11	22	3,465	0.63%
2019/10/07	88	7.17	2	7.08	7.08	86	3,457	2.49%
2019/10/04	6	7.53	0	0.00	7.51	6	3,412	0.18%
2019/10/03	12	7.90	4	7.98	7.95	8	3,368	0.24%
2019/10/02	0	0.00	1	8.06	8.03	-1	3,324	-0.03%
2019/10/01	5	8.20	4	8.17	8.05	1	3,335	0.03%
2019/09/27	5	8.40	3	8.56	8.33	2	3,310	0.06%
2019/09/26	6	8.40	2	8.40	8.37	4	3,353	0.12%
2019/09/25	0	0.00	5	8.44	8.45	-5	3,498	-0.14%
2019/09/24	5	8.40	4	8.44	8.40	1	3,545	0.03%
2019/09/23	6	8.39	18	8.41	8.39	-12	3,535	-0.34%
2019/09/20	0	0.00	3	8.24	8.28	-3	3,444	-0.09%
2019/09/19	17	8.26	55	8.27	8.24	-38	3,444	-1.10%
2019/09/18	1	8.31	0	0.00	8.32	1	3,423	0.03%
2019/09/17	56	8.44	10	8.49	8.42	46	3,422	1.34%
2019/09/16	17	8.65	59	8.65	8.55	-42	3,442	-1.22%
2019/09/12	57	8.50	6	8.58	8.46	51	3,367	1.51%
2019/09/11	5	8.30	0	0.00	8.32	5	3,439	0.15%
2019/09/10	1	8.33	14	8.33	8.30	-13	3,458	-0.38%
2019/09/06	0	0.00	2	8.30	8.30	-2	3,523	-0.06%
2019/09/05	2	8.40	3	8.30	8.26	-1	3,577	-0.03%
2019/09/04	10	8.21	12	8.30	8.25	-2	3,590	-0.06%
2019/09/03	2	8.15	0	0.00	8.15	2	3,653	0.05%
2019/09/02	5	8.11	3	8.13	8.13	2	3,749	0.05%
2019/08/30	20	8.10	0	0.00	8.09	20	3,979	0.50%
2019/08/29	25	8.08	0	0.00	8.08	25	4,113	0.61%
2019/08/27	0	0.00	2	8.08	8.07	-2	4,159	-0.05%
2019/08/26	10	8.12	0	0.00	8.05	10	4,162	0.24%
2019/08/23	0	0.00	4	8.19	8.20	-4	4,160	-0.10%
2019/08/22	7	8.21	0	0.00	8.19	7	4,146	0.17%
2019/08/20	13	8.36	10	8.35	8.22	3	4,161	0.07%
2019/08/19	7	8.20	0	0.00	8.16	7	4,135	0.17%
2019/08/16	12	8.14	12	8.14	8.15	0	4,147	0.00%
2019/08/15	3	8.13	7	8.21	8.12	-4	4,165	-0.10%
2019/08/14	5	8.31	0	0.00	8.25	5	4,423	0.11%
2019/08/13	3	8.56	0	0.00	8.37	3	4,578	0.07%
2019/08/12	0	0.00	13	8.52	8.58	-13	4,877	-0.27%
2019/08/08	5	8.24	3	8.36	8.23	2	5,243	0.04%
2019/08/07	21	8.41	23	8.43	8.21	-2	5,226	-0.04%
2019/08/06	0	0.00	15	8.50	8.47	-15	5,246	-0.29%
2019/08/05	8	8.71	1	8.58	8.35	7	5,190	0.13%
2019/08/02	46	9.07	6	9.09	8.88	40	5,134	0.78%
2019/08/01	5	9.48	0	0.00	9.13	5	5,062	0.10%
2019/07/31	10	9.11	25	9.21	9.26	-15	5,053	-0.30%
2019/07/30	11	9.00	11	9.02	8.90	0	4,943	0.00%
2019/07/29	28	8.98	132	8.85	9.13	-104	4,788	-2.17%	大賣/鉅額交易
2019/07/26	20	8.44	0	0.00	8.39	20	4,538	0.44%
2019/07/24	0	0.00	6	8.56	8.53	-6	4,403	-0.14%
2019/07/22	0	0.00	2	8.29	8.26	-2	4,327	-0.05%
2019/07/17	30	8.29	1	8.30	8.32	29	4,298	0.67%
2019/07/15	0	0.00	13	8.33	8.24	-13	4,271	-0.30%
2019/07/12	22	8.52	8	8.47	8.35	14	4,277	0.33%
2019/07/10	0	0.00	10	8.30	8.29	-10	4,217	-0.24%
2019/07/09	0	0.00	4	8.35	8.29	-4	4,237	-0.09%
2019/07/08	1	8.38	1	8.35	8.33	0	4,233	0.00%
2019/07/05	15	8.34	0	0.00	8.35	15	4,231	0.35%
2019/07/04	15	8.45	30	8.48	8.43	-15	4,228	-0.35%
2019/07/03	55	8.52	30	8.60	8.38	25	4,234	0.59%
2019/07/02	15	8.45	0	0.00	8.60	15	4,161	0.36%
2019/06/27	0	0.00	1	8.32	8.31	-1	4,112	-0.02%
2019/06/26	5	8.40	0	0.00	8.34	5	4,215	0.12%
2019/06/25	0	0.00	5	8.46	8.33	-5	4,222	-0.12%
2019/06/24	5	8.50	1	8.56	8.57	4	4,213	0.09%
2019/06/21	0	0.00	11	8.84	8.55	-11	4,203	-0.26%
2019/06/20	15	8.84	2	8.78	8.80	13	4,160	0.31%
2019/06/19	4	8.88	9	9.02	8.82	-5	4,131	-0.12%
2019/06/18	0	0.00	10	8.82	8.70	-10	4,033	-0.25%
2019/06/17	11	8.93	19	8.93	8.90	-8	4,002	-0.20%
2019/06/14	18	9.01	3	8.82	8.83	15	3,973	0.38%
2019/06/13	1	9.05	0	0.00	8.90	1	3,886	0.03%
2019/06/12	0	0.00	12	8.78	8.72	-12	3,825	-0.31%
2019/06/11	9	9.15	48	9.09	8.86	-39	3,783	-1.03%
2019/06/10	21	9.43	8	9.33	9.12	13	3,717	0.35%
2019/06/06	43	9.19	47	9.14	9.02	-4	3,622	-0.11%
2019/06/05	33	8.55	3	8.67	8.91	30	3,388	0.89%
2019/05/31	0	0.00	10	8.33	8.33	-10	3,252	-0.31%
2019/05/29	0	0.00	6	8.40	8.43	-6	3,229	-0.19%
2019/05/28	0	0.00	1	8.28	8.34	-1	3,221	-0.03%
2019/05/27	0	0.00	2	8.50	8.32	-2	3,208	-0.06%
2019/05/24	0	0.00	7	8.91	8.55	-7	3,172	-0.22%
2019/05/23	2	8.79	23	8.88	8.90	-21	3,127	-0.67%
2019/05/22	25	9.13	13	9.00	8.76	12	3,098	0.39%
2019/05/21	51	9.05	31	9.21	9.30	20	3,054	0.65%
2019/05/20	39	9.07	59	8.93	8.82	-20	2,759	-0.72%
2019/05/17	36	8.73	43	8.83	9.05	-7	2,559	-0.27%
2019/05/16	37	8.24	28	8.35	8.40	9	2,212	0.41%
2019/05/15	2	7.64	30	7.64	7.64	-28	1,811	-1.55%
2019/05/13	5	6.58	5	6.42	6.32	0	1,757	0.00%
2019/05/08	5	6.70	0	0.00	6.68	5	1,708	0.29%
2019/05/07	0	0.00	1	6.28	6.68	-1	1,619	-0.06%
2019/05/06	1	6.06	0	0.00	6.08	1	1,502	0.07%
2019/04/29	0	0.00	8	5.98	5.98	-8	1,525	-0.52%
2019/04/19	2	6.41	0	0.00	6.43	2	1,604	0.12%
2019/04/18	2	6.35	0	0.00	6.35	2	1,597	0.13%
2019/04/16	0	0.00	9	6.48	6.41	-9	1,550	-0.58%
2019/04/15	0	0.00	2	6.53	6.54	-2	1,536	-0.13%
2019/04/10	5	6.31	51	6.28	6.38	-46	1,475	-3.12%
2019/04/09	2	6.23	0	0.00	6.26	2	1,456	0.14%
2019/04/08	44	6.06	16	6.03	6.03	28	1,445	1.94%
2019/04/03	18	6.04	0	0.00	6.00	18	1,426	1.26%
2019/04/02	27	6.07	17	6.03	6.03	10	1,405	0.71%
2019/04/01	38	5.97	44	5.85	5.85	-6	1,363	-0.44%
2019/03/29	2	6.32	4	6.31	6.30	-2	1,221	-0.16%
2019/03/28	0	0.00	10	7.00	6.99	-10	1,118	-0.89%
2019/03/27	12	7.12	0	0.00	7.10	12	1,112	1.08%
2019/03/25	1	7.20	0	0.00	7.20	1	1,129	0.09%
2019/03/22	0	0.00	16	7.36	7.39	-16	1,130	-1.42%
2019/03/21	10	7.39	16	7.46	7.42	-6	1,131	-0.53%
2019/03/19	0	0.00	1	7.64	7.65	-1	1,087	-0.09%
2019/03/18	1	7.83	0	0.00	7.65	1	1,085	0.09%
2019/03/15	7	7.93	1	7.99	7.82	6	1,082	0.55%
2019/03/08	1	7.95	0	0.00	7.89	1	1,190	0.08%
2019/03/06	15	8.16	5	8.13	8.19	10	1,155	0.87%
2019/03/05	20	8.08	0	0.00	8.08	20	1,206	1.66%
2019/03/04	1	8.05	0	0.00	8.04	1	1,209	0.08%
2019/02/27	0	0.00	10	8.07	8.08	-10	1,232	-0.81%
2019/02/21	2	8.08	0	0.00	8.08	2	1,344	0.15%
2019/02/20	2	8.18	0	0.00	8.18	2	1,352	0.15%
2019/02/19	2	8.12	0	0.00	8.11	2	1,362	0.15%
2019/02/15	2	8.05	0	0.00	8.07	2	1,405	0.14%
2019/02/14	0	0.00	3	8.23	8.20	-3	1,402	-0.21%
2019/02/13	16	8.02	6	7.93	7.90	10	1,347	0.74%
2019/01/30	1	7.80	2	7.82	7.82	-1	1,335	-0.07%
2019/01/29	1	7.91	0	0.00	7.88	1	1,368	0.07%
2019/01/25	0	0.00	3	7.93	7.93	-3	1,418	-0.21%
2019/01/24	3	7.94	0	0.00	7.93	3	1,435	0.21%
2019/01/21	0	0.00	2	8.02	7.89	-2	1,456	-0.14%
2019/01/18	0	0.00	0.2	7.90	7.94	-0.2	1,488	-0.01%
2019/01/17	5	8.20	6	8.08	7.84	-1	1,505	-0.07%
2019/01/16	5	7.89	36	8.05	8.00	-31	1,487	-2.08%
2019/01/15	0	0.00	5	7.62	7.50	-5	1,433	-0.35%
2019/01/14	0	0.00	2	7.49	7.48	-2	1,449	-0.14%
2019/01/11	0	0.00	3	7.32	7.31	-3	1,470	-0.20%
2019/01/10	3	7.34	2	7.34	7.35	1	1,485	0.07%
2019/01/09	10	7.40	2	7.45	7.33	8	1,498	0.53%
2019/01/03	2	7.24	0	0.00	7.26	2	1,655	0.12%
2018/12/27	0	0.00	5	7.41	7.53	-5	1,722	-0.29%
2018/12/24	5	7.20	2	7.17	7.18	3	1,794	0.17%
2018/12/22	2	7.19	0	0.00	7.19	2	1,846	0.11%
2018/12/19	10	7.40	0	0.00	7.40	10	1,982	0.50%
2018/12/18	0	0.00	5	7.15	7.21	-5	2,012	-0.25%
2018/12/13	1	7.78	4	7.85	7.77	-3	2,418	-0.12%
2018/12/12	0	0.00	36	7.87	7.82	-36	2,469	-1.46%
2018/12/11	0	0.00	11	7.82	7.77	-11	2,558	-0.43%
2018/12/10	53	8.00	0	0.00	7.77	53	2,625	2.02%
2018/12/06	8	7.83	3	8.10	7.77	5	2,818	0.18%
2018/12/05	3	8.21	0	0.00	8.22	3	2,892	0.10%
2018/12/04	7	8.48	26	8.51	8.45	-19	2,942	-0.65%
2018/12/03	12	8.23	2	8.25	8.20	10	2,953	0.34%
2018/11/30	0	0.00	20	8.16	8.14	-20	3,055	-0.65%
2018/11/28	0	0.00	11	8.24	8.11	-11	3,322	-0.33%
2018/11/27	0	0.00	32	7.91	7.90	-32	3,558	-0.90%
2018/11/26	0	0.00	49	7.97	7.90	-49	3,661	-1.34%
2018/11/23	83	8.08	3	8.06	7.91	80	3,683	2.17%
2018/11/22	2	7.62	0	0.00	7.61	2	3,616	0.06%
2018/11/21	3	7.83	6	7.81	7.80	-3	3,622	-0.08%
2018/11/20	0	0.00	2	7.82	7.74	-2	3,639	-0.05%
2018/11/19	0	0.00	2	7.76	7.91	-2	3,753	-0.05%
2018/11/16	17	7.68	3	7.67	7.84	14	3,843	0.36%
2018/11/15	2	7.94	0	0.00	7.87	2	3,858	0.05%
2018/11/14	0	0.00	8	8.06	8.04	-8	3,890	-0.21%
2018/11/13	12	7.76	10	7.79	7.78	2	3,884	0.05%
2018/11/09	1	7.71	5	7.73	7.71	-4	3,879	-0.10%
2018/11/08	5	7.81	5	7.92	7.74	0	3,889	0.00%
2018/11/07	10	7.85	0	0.00	7.82	10	3,911	0.26%
2018/11/06	4	7.81	1	8.12	7.70	3	3,932	0.08%
2018/11/05	4	7.99	4	8.01	8.11	0	3,909	0.00%
2018/11/02	3	7.58	8	7.66	7.57	-5	3,885	-0.13%
2018/11/01	3	7.20	5	7.30	7.20	-2	3,856	-0.05%
2018/10/31	1	7.12	0	0.00	7.04	1	3,850	0.03%
2018/10/26	0	0.00	1	7.20	6.89	-1	3,806	-0.03%
2018/10/25	3	7.07	8	7.13	7.05	-5	3,765	-0.13%
2018/10/22	1	7.53	3	7.58	7.69	-2	3,742	-0.05%
2018/10/19	3	7.34	5	7.40	7.32	-2	3,751	-0.05%
2018/10/18	6	7.80	0	0.00	7.62	6	3,741	0.16%
2018/10/17	0	0.00	2	7.94	7.83	-2	3,737	-0.05%
2018/10/16	19	8.00	4	8.11	7.94	15	3,731	0.40%
2018/10/15	5	7.96	0	0.00	7.97	5	3,671	0.14%
2018/10/12	4	7.69	0	0.00	7.88	4	3,691	0.11%
2018/10/11	0	0.00	1	7.73	7.73	-1	3,724	-0.03%
2018/10/09	20	8.55	0	0.00	8.58	20	3,686	0.54%
2018/10/05	11	9.05	0	0.00	9.02	11	3,702	0.30%
2018/10/04	1	9.68	0	0.00	9.60	1	3,692	0.03%
2018/10/03	7	9.84	2	9.57	9.57	5	3,691	0.14%
2018/10/02	28	9.90	12	9.89	9.87	16	3,681	0.43%
2018/10/01	1	10.55	12	10.40	10.15	-11	3,623	-0.30%
2018/09/28	1	10.50	1	10.55	10.30	0	3,589	0.00%
2018/09/27	3	10.12	8	10.25	10.05	-5	3,568	-0.14%
2018/09/26	2	10.15	0	0.00	10.20	2	3,553	0.06%
2018/09/25	2	10.38	1	10.50	10.25	1	3,549	0.03%
2018/09/21	3	10.25	3	10.37	10.35	0	3,522	0.00%
2018/09/20	9	10.59	1	10.40	10.35	8	3,477	0.23%
2018/09/19	23	10.81	26	10.60	10.90	-3	3,476	-0.09%
2018/09/18	15	10.09	5	10.50	10.05	10	3,279	0.30%
2018/09/17	11	10.23	2	10.55	10.15	9	3,256	0.28%
2018/09/14	1	10.55	46	10.65	10.45	-45	3,262	-1.38%
2018/09/13	41	10.58	35	10.67	10.50	6	3,199	0.19%
2018/09/12	3	10.07	2	10.10	10.10	1	3,091	0.03%
2018/09/11	17	9.94	2	10.13	10.25	15	3,070	0.49%
2018/09/10	24	10.15	4	9.36	9.36	20	2,969	0.67%
2018/09/07	7	10.30	26	10.36	10.15	-19	2,941	-0.65%
2018/09/06	15	10.87	33	10.84	10.55	-18	2,876	-0.63%
2018/09/05	45	10.69	31	10.60	10.40	14	2,783	0.50%
2018/09/04	26	10.79	17	10.84	10.95	9	2,704	0.33%
2018/09/03	8	10.56	54	10.77	10.60	-46	2,515	-1.83%
2018/08/31	16	9.45	15	9.67	9.90	1	2,230	0.04%
2018/08/30	65	8.95	9	8.88	9.00	56	2,140	2.62%
2018/08/29	15	8.61	5	8.69	8.51	10	2,217	0.45%
2018/08/28	5	8.58	0	0.00	8.61	5	2,224	0.22%
2018/08/27	0	0.00	2	8.80	8.75	-2	2,217	-0.09%
2018/08/24	12	8.61	14	8.87	8.62	-2	2,187	-0.09%
2018/08/23	4	8.52	30	8.56	8.61	-26	2,082	-1.25%
2018/08/22	0	0.00	14	7.61	7.83	-14	2,005	-0.70%
2018/08/21	8	7.15	5	7.15	7.12	3	1,975	0.15%
2018/08/20	4	7.43	2	7.58	7.29	2	1,942	0.10%
2018/08/17	33	7.87	0	0.00	7.75	33	1,914	1.72%
2018/08/14	2	8.09	7	8.08	8.23	-5	1,933	-0.26%
2018/08/10	10	9.02	1	9.18	8.90	9	1,882	0.48%
2018/08/07	0	0.00	2	9.44	9.30	-2	2,056	-0.10%
2018/07/31	1	9.49	0	0.00	9.49	1	2,332	0.04%
2018/07/26	2	9.62	10	9.50	9.57	-8	2,418	-0.33%
2018/07/25	20	9.32	5	9.39	9.26	15	2,414	0.62%
2018/07/23	0	0.00	5	9.41	9.25	-5	2,460	-0.20%
2018/07/20	7	9.58	0	0.00	9.43	7	2,474	0.28%
2018/07/19	9	9.69	8	9.73	9.66	1	2,480	0.04%
2018/07/18	10	9.55	2	9.75	10.00	8	2,487	0.32%
2018/07/17	2	9.47	0	0.00	9.44	2	2,436	0.08%
2018/07/13	0	0.00	5	9.38	9.31	-5	2,448	-0.20%
2018/07/12	7	9.28	0	0.00	9.24	7	2,423	0.29%
2018/07/11	0	0.00	4.2	9.44	9.40	-4.2	2,409	-0.17%
2018/07/05	0	0.00	1	9.71	9.58	-1	2,427	-0.04%
2018/07/04	0	0.00	9	9.57	9.57	-9	2,391	-0.38%
2018/07/03	4	9.50	6	10.02	9.50	-2	2,381	-0.08%
2018/07/02	5	10.35	2	10.20	10.00	3	2,354	0.13%
2018/06/29	0	0.00	5	10.45	10.60	-5	2,339	-0.21%
2018/06/28	12	10.73	231	10.48	10.60	-219	2,324	-9.42%	大賣/鉅額交易
2018/06/27	12	10.45	6	10.47	10.20	6	2,421	0.25%
2018/06/26	9	11.32	1	11.45	11.30	8	2,360	0.34%
2018/06/25	2	12.30	2	11.95	12.00	0	2,334	0.00%
2018/06/22	1	12.15	0	0.00	12.05	1	2,245	0.04%
2018/06/21	2	12.20	0	0.00	12.20	2	2,246	0.09%
2018/06/20	0	0.00	2	12.35	12.30	-2	2,249	-0.09%
2018/06/19	1	12.10	0	0.00	12.10	1	2,219	0.05%
2018/06/15	0	0.00	4	12.25	12.35	-4	2,224	-0.18%
2018/06/14	0	0.00	10	12.16	12.15	-10	2,195	-0.46%
2018/06/13	13	12.37	12	12.23	12.25	1	2,242	0.04%
2018/06/12	0	0.00	4	12.16	12.10	-4	2,216	-0.18%
2018/06/11	25	12.15	0	0.00	12.10	25	2,208	1.13%
2018/06/08	0	0.00	5	12.20	12.25	-5	2,269	-0.22%
2018/06/06	1	12.60	12	12.70	12.50	-11	2,262	-0.49%
2018/06/05	17	12.11	0	0.00	12.05	17	2,149	0.79%
2018/06/04	0	0.00	1	12.35	12.30	-1	2,168	-0.05%
2018/05/31	11	12.34	18	12.34	12.20	-7	2,167	-0.32%
2018/05/30	0	0.00	11	12.65	12.40	-11	2,157	-0.51%
2018/05/29	1	12.40	7	12.34	12.40	-6	2,140	-0.28%
2018/05/28	5	12.20	0	0.00	12.05	5	2,131	0.23%
2018/05/25	5	12.10	18	12.24	12.20	-13	2,131	-0.61%
2018/05/24	2	12.20	53	12.28	12.25	-51	2,127	-2.40%
2018/05/23	85	12.10	0	0.00	12.05	85	2,134	3.98%
2018/05/21	11	12.49	7	12.45	12.50	4	2,122	0.19%
2018/05/18	0	0.00	1	12.65	12.50	-1	2,134	-0.05%
2018/05/17	15	12.58	1	12.55	12.50	14	2,224	0.63%
2018/05/16	12	12.76	11	12.79	12.60	1	2,230	0.04%
2018/05/15	59.5	12.85	87	12.73	12.60	-27.5	2,184	-1.26%
2018/05/14	43	14.09	8	14.04	13.85	35	2,150	1.63%
2018/05/11	25	13.79	12	13.65	13.85	13	1,992	0.65%
2018/05/10	32	12.85	0	0.00	13.05	32	1,870	1.71%
2018/05/09	1	12.85	0	0.00	12.70	1	1,870	0.05%
2018/05/07	2	12.85	0	0.00	13.00	2	1,887	0.11%
2018/05/04	0	0.00	16.6	13.29	13.15	-16.6	1,880	-0.88%
2018/05/03	0	0.00	59	13.30	13.05	-59	1,840	-3.21%
2018/05/02	58	12.70	3	12.90	12.85	55	1,819	3.02%
2018/04/30	5	12.45	3	12.50	12.55	2	1,800	0.11%
2018/04/27	10	12.10	10	12.00	12.00	0	1,786	0.00%
2018/04/25	9	12.53	9	12.62	12.60	0	1,743	0.00%
2018/04/24	48	12.71	10	12.95	12.60	38	1,737	2.19%
2018/04/23	11	13.47	0	0.00	13.45	11	1,739	0.63%
2018/04/19	5	13.55	12	13.54	13.55	-7	1,750	-0.40%
2018/04/18	5	13.25	5	13.75	13.30	0	1,754	0.00%
2018/04/16	6	13.79	0	0.00	13.80	6	1,755	0.34%
2018/04/12	2	14.15	54	14.06	14.10	-52	1,789	-2.91%
2018/04/11	5	13.75	5	13.85	13.90	0	1,764	0.00%
2018/04/10	50	13.70	10	13.55	13.55	40	1,763	2.27%
2018/04/09	5	13.65	5	13.70	13.65	0	1,774	0.00%
2018/04/03	5	13.80	11	13.81	13.80	-6	1,772	-0.34%
2018/04/02	5	14.05	5	14.05	14.00	0	1,767	0.00%
2018/03/31	53	14.07	100	14.07	14.00	-47	1,766	-2.66%
2018/03/30	17	13.77	6	14.18	14.30	11	1,763	0.62%
2018/03/28	6	15.12	0	0.00	15.00	6	1,598	0.38%
2018/03/27	11	15.20	70	15.20	15.25	-59	1,630	-3.62%
2018/03/26	15	15.12	0	0.00	15.10	15	1,721	0.87%
2018/03/22	2	16.03	6	15.92	15.65	-4	1,740	-0.23%
2018/03/21	1	15.70	0	0.00	15.90	1	1,718	0.06%
2018/03/20	5	15.75	5	15.80	15.80	0	1,718	0.00%
2018/03/19	1	16.15	3	15.92	15.90	-2	1,733	-0.12%
2018/03/16	2	15.45	0	0.00	15.45	2	1,688	0.12%
2018/03/15	1	15.55	0	0.00	15.70	1	1,687	0.06%
2018/03/14	28	15.64	3	15.75	15.80	25	1,702	1.47%
2018/03/13	2	15.30	0	0.00	15.40	2	1,645	0.12%
2018/03/12	2	15.20	0	0.00	15.05	2	1,659	0.12%
2018/03/09	2	15.30	1	15.30	15.40	1	1,671	0.06%
2018/03/08	1	15.65	20	15.40	15.50	-19	1,697	-1.12%
2018/03/07	1	15.25	3	15.45	15.30	-2	1,696	-0.12%
2018/03/06	40	15.15	0	0.00	15.05	40	1,719	2.33%
2018/03/02	1	15.00	0	0.00	15.20	1	1,890	0.05%
2018/02/27	2	15.20	1	15.30	15.20	1	1,915	0.05%
2018/02/23	0	0.00	28	15.28	15.15	-28	1,961	-1.43%
2018/02/22	0	0.00	2	15.05	15.10	-2	1,993	-0.10%
2018/02/21	10	14.60	12	14.63	14.85	-2	2,058	-0.10%
2018/02/12	1	14.35	0	0.00	14.20	1	2,055	0.05%
2018/02/09	0	0.00	19	14.32	14.50	-19	2,053	-0.93%
2018/02/08	2	14.15	65	14.10	14.00	-63	1,974	-3.19%
2018/02/07	1	14.45	3	14.53	14.30	-2	2,020	-0.10%
2018/02/06	24	14.32	5	14.35	14.10	19	2,043	0.93%
2018/02/05	0	0.00	1	15.60	15.60	-1	2,012	-0.05%
2018/01/31	0	0.00	2	15.85	15.85	-2	2,119	-0.09%
2018/01/30	10	15.95	4	16.05	15.95	6	2,139	0.28%
2018/01/29	1	15.95	4	15.93	15.90	-3	2,150	-0.14%
2018/01/26	5	16.00	4	15.95	15.95	1	2,184	0.05%
2018/01/24	0	0.00	1	16.10	16.15	-1	2,198	-0.05%
2018/01/23	0	0.00	5	16.45	16.20	-5	2,210	-0.23%
2018/01/22	2	16.20	0	0.00	16.30	2	2,250	0.09%
2018/01/19	5	16.25	10	16.35	16.30	-5	2,321	-0.22%
2018/01/17	1	16.55	11	16.53	16.55	-10	2,476	-0.40%
2018/01/15	7	16.32	0	0.00	16.10	7	2,521	0.28%
2018/01/12	2	16.30	4	16.48	16.25	-2	2,573	-0.08%
2018/01/11	2	16.05	2	16.05	16.00	0	2,663	0.00%
2018/01/10	1	16.00	3.5	16.03	15.95	-2.5	2,801	-0.09%
2018/01/09	0	0.00	56	16.31	16.30	-56	3,166	-1.77%
2018/01/08	7	16.74	6	17.03	16.55	1	3,387	0.03%
2018/01/05	23	16.83	4	16.93	16.70	19	3,464	0.55%
2018/01/04	0	0.00	2	16.75	16.80	-2	3,612	-0.06%
2018/01/03	3	16.60	10	16.65	16.60	-7	3,679	-0.19%
2018/01/02	0	0.00	4	16.50	16.50	-4	3,990	-0.10%