國產 (2504)-元富-新店券商分點個股進出

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
43.90
漲跌
▼2.75
漲幅
-5.89%
成交量
25,262張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12.1	45.25	2	44.03	43.90	10.1	7,806	0.13%
2024/04/23	15	46.75	5	46.34	46.65	10	7,433	0.13%
2024/04/22	41	47.79	39	47.83	47.00	2	7,145	0.03%
2024/04/19	9	46.98	17	47.04	48.25	-8	6,678	-0.12%
2024/04/18	45	47.07	40.4	46.01	48.05	4.6	6,249	0.07%
2024/04/17	1	43.90	19	45.55	45.85	-18	5,709	-0.32%
2024/04/16	1	41.70	3.6	41.78	41.70	-2.6	5,404	-0.05%
2024/04/15	0	0.00	1	42.65	42.65	-1	5,266	-0.02%
2024/04/12	0	0.00	12	42.72	43.40	-12	5,156	-0.23%
2024/04/11	1	41.80	2	41.85	41.70	-1	5,001	-0.02%
2024/04/10	3	40.92	0	0.00	41.60	3	4,936	0.06%
2024/04/09	3	41.05	2	41.10	41.35	1	4,821	0.02%
2024/04/08	5	41.26	11	41.42	41.30	-6	4,712	-0.13%
2024/04/03	1	39.80	11	39.70	39.75	-10	4,529	-0.22%
2024/04/02	0	0.00	0	38.50	38.55	0	4,419	0.00%
2024/04/01	0	0.00	2	38.15	38.30	-2	4,375	-0.05%
2024/03/29	1	37.50	0	0.00	37.90	1	4,361	0.02%
2024/03/27	2	38.12	0	0.00	38.10	2	4,312	0.05%
2024/03/26	2	37.30	0	0.00	37.05	2	4,261	0.05%
2024/03/25	2	37.68	5	37.50	37.00	-3	4,251	-0.07%
2024/03/22	0.7	37.00	0	0.00	36.85	0.7	4,239	0.02%
2024/03/21	0.1	36.80	0	0.00	36.95	0.1	4,213	0.00%
2024/03/15	0	0.00	5	35.85	36.15	-5	4,038	-0.12%
2024/03/14	0	0.00	1	36.25	36.35	-1	3,965	-0.03%
2024/03/13	0	37.05	5	37.60	36.75	-5	3,911	-0.13%
2024/03/12	1	36.90	0	36.95	36.95	1	3,732	0.03%
2024/03/11	0	0.00	4	35.98	36.15	-4	3,672	-0.11%
2024/03/08	1	35.85	1	36.65	36.40	0	3,635	0.00%
2024/03/07	0	0.00	30.8	35.52	36.25	-30.8	3,500	-0.88%
2024/03/06	1	34.70	0	0.00	35.15	1	3,361	0.03%
2024/03/05	0	0.00	25	35.18	35.25	-25	3,314	-0.75%
2024/03/04	3	34.30	14	34.45	34.15	-11	3,194	-0.34%
2024/03/01	3	33.83	10	33.85	34.00	-7	3,136	-0.22%
2024/02/29	0	0.00	10	32.90	33.00	-10	2,945	-0.34%
2024/02/27	0	0.00	56	32.29	32.35	-56	2,845	-1.97%
2024/02/26	0	0.00	10	32.10	31.90	-10	2,777	-0.36%
2024/02/21	3	32.15	16	32.40	32.40	-13	2,648	-0.49%
2024/02/20	10	32.10	12	31.99	32.05	-2	2,540	-0.08%
2024/02/19	2.2	31.97	30	31.46	32.00	-27.8	2,433	-1.14%
2024/02/16	0.5	29.65	3	29.67	29.90	-2.5	2,216	-0.11%
2024/02/15	3	29.30	0	0.00	29.30	3	2,191	0.14%
2024/02/05	0	0.00	5	29.40	29.30	-5	2,185	-0.23%
2024/02/02	0	0.00	7	29.56	29.30	-7	2,169	-0.32%
2024/02/01	0	0.00	9	29.91	30.00	-9	2,112	-0.43%
2024/01/30	0	0.00	10	29.35	29.50	-10	2,020	-0.50%
2024/01/29	0	0.00	0.5	29.15	29.25	-0.5	1,979	-0.03%
2024/01/26	0	0.00	40	29.23	29.25	-40	1,948	-2.05%
2024/01/23	0	0.00	11	28.78	28.70	-11	1,765	-0.62%
2024/01/22	0	0.00	5	28.51	28.55	-5	1,723	-0.29%
2024/01/18	0	0.00	20	27.61	27.85	-20	1,653	-1.21%
2024/01/17	1	27.30	0	0.00	27.45	1	1,611	0.06%
2024/01/16	1	27.80	0	0.00	27.50	1	1,574	0.06%
2024/01/15	1	27.95	0	0.00	28.00	1	1,548	0.06%
2024/01/08	16	28.00	0	0.00	27.95	16	1,577	1.01%
2024/01/05	1	27.95	0	0.00	28.00	1	1,586	0.06%
2024/01/04	0	0.00	5	28.00	28.00	-5	1,588	-0.31%
2024/01/03	1	27.95	0	0.00	27.80	1	1,587	0.06%
2023/12/27	0	0.00	2	28.40	28.40	-2	1,552	-0.13%
2023/12/26	4	28.33	2	28.35	28.50	2	1,541	0.13%
2023/12/20	8	28.29	0	0.00	28.50	8	1,448	0.55%
2023/12/19	0	0.00	4	28.10	28.30	-4	1,422	-0.28%
2023/12/15	0	0.00	20	28.20	28.20	-20	1,393	-1.44%
2023/12/14	0	0.00	17	27.81	28.00	-17	1,359	-1.25%
2023/12/08	3	27.48	1	27.75	27.60	2	1,316	0.15%
2023/12/07	0	0.00	5	27.83	27.60	-5	1,323	-0.38%
2023/12/06	0	0.00	1	27.60	27.65	-1	1,330	-0.08%
2023/12/05	0	0.00	1	27.50	27.45	-1	1,345	-0.07%
2023/12/04	0	0.00	4	27.38	27.45	-4	1,385	-0.29%
2023/12/01	0	0.00	1	27.25	27.25	-1	1,454	-0.07%
2023/11/30	2	26.88	0	0.00	27.10	2	1,467	0.14%
2023/11/29	1	26.95	2	27.20	27.00	-1	1,470	-0.07%
2023/11/28	0	0.00	2	26.98	27.10	-2	1,455	-0.14%
2023/11/27	0	0.00	1	26.95	26.75	-1	1,438	-0.07%
2023/11/23	0	0.00	2	26.85	26.80	-2	1,436	-0.14%
2023/11/17	0	0.00	2	26.15	26.20	-2	1,368	-0.15%
2023/11/14	1	25.90	0	0.00	26.05	1	1,352	0.07%
2023/11/13	0	0.00	6	26.03	25.95	-6	1,348	-0.44%
2023/11/06	1	25.60	0	0.00	25.70	1	1,388	0.07%
2023/11/03	2	25.50	0	0.00	25.55	2	1,396	0.14%
2023/10/18	0	0.00	9	25.25	25.55	-9	1,805	-0.50%
2023/10/13	1	25.40	0	0.00	25.40	1	1,803	0.06%
2023/10/12	1	25.45	0	0.00	25.45	1	1,814	0.06%
2023/10/11	0	0.00	1	25.45	25.55	-1	1,834	-0.05%
2023/10/06	1	25.60	0	0.00	25.60	1	1,834	0.05%
2023/10/02	0	0.00	1	25.25	25.30	-1	1,862	-0.05%
2023/09/28	2	25.08	0	0.00	25.05	2	1,872	0.11%
2023/09/26	0	0.00	0	25.30	25.00	0	1,915	0.00%
2023/09/22	2	25.03	0	0.00	25.00	2	2,013	0.10%
2023/09/21	1	25.05	0	0.00	25.10	1	2,102	0.05%
2023/09/20	12	25.38	0	0.00	25.20	12	2,103	0.57%
2023/09/18	1	25.50	0	0.00	25.50	1	2,164	0.05%
2023/09/15	5	25.60	0	0.00	25.70	5	2,220	0.23%
2023/09/14	2	25.55	0.8	25.65	25.60	1.2	2,429	0.05%
2023/09/13	0	0.00	2	25.55	25.55	-2	2,545	-0.08%
2023/09/11	11	25.48	0	0.00	25.30	11	2,666	0.41%
2023/09/08	41	25.52	0	0.00	25.60	41	2,703	1.52%
2023/09/07	2	25.70	0	0.00	25.45	2	2,720	0.07%
2023/09/06	4	26.10	0	0.00	25.80	4	2,684	0.15%
2023/09/05	21	26.35	0	0.00	26.40	21	2,602	0.81%
2023/09/04	3	26.60	0	0.00	26.55	3	2,597	0.12%
2023/08/29	0	0.00	1	27.00	26.95	-1	2,728	-0.04%
2023/08/22	1	26.60	0	0.00	26.55	1	2,879	0.03%
2023/08/21	2	26.70	0	0.00	26.70	2	2,904	0.07%
2023/08/16	15	26.60	0	0.00	26.70	15	3,045	0.49%
2023/08/10	15	27.30	0	0.00	27.20	15	3,237	0.46%
2023/08/09	15	27.55	0	0.00	27.65	15	3,252	0.46%
2023/08/08	15	27.40	0	0.00	27.45	15	3,278	0.46%
2023/08/07	0	0.00	2	28.05	27.65	-2	3,338	-0.06%
2023/08/04	0	0.00	28	27.77	27.95	-28	3,314	-0.84%
2023/08/01	3	26.35	0	0.00	26.35	3	3,207	0.09%
2023/07/31	1	26.35	0	0.00	26.35	1	3,216	0.03%
2023/07/27	30	26.33	0	0.00	26.35	30	3,333	0.90%
2023/07/26	0	0.00	2	26.33	26.40	-2	3,446	-0.06%
2023/07/25	20	26.20	0	26.25	26.25	20	3,465	0.58%
2023/07/24	20	26.25	0	0.00	26.10	20	3,467	0.58%
2023/07/20	3	26.30	0	0.00	26.30	3	3,496	0.09%
2023/07/19	1	26.30	0	0.00	26.20	1	3,594	0.03%
2023/07/18	1	26.20	0	0.00	26.15	1	3,591	0.03%
2023/07/17	2	26.23	0	0.00	26.20	2	3,614	0.06%
2023/07/14	31	26.38	0	0.00	26.30	31	3,664	0.85%
2023/07/12	1	26.45	0	0.00	26.45	1	3,654	0.03%
2023/07/06	0	0.00	13.4	26.92	26.85	-13.4	3,650	-0.37%
2023/07/05	2	27.15	0	0.00	27.00	2	3,638	0.05%
2023/07/04	0	0.00	15	27.53	27.45	-15	3,615	-0.41%
2023/06/30	0.6	27.65	30	27.68	27.50	-29.4	3,603	-0.82%
2023/06/29	2	27.10	6	27.40	27.40	-4	3,546	-0.11%
2023/06/27	0.3	26.45	0	0.00	26.40	0.3	3,455	0.01%
2023/06/26	11	26.10	15	26.00	26.10	-4	3,415	-0.12%
2023/06/21	17	25.99	0	0.00	26.15	17	3,406	0.50%
2023/06/20	8	26.54	3	26.47	26.25	5	3,357	0.15%
2023/06/19	26	28.79	0	0.00	28.80	26	3,155	0.82%
2023/06/16	5	29.16	0	0.00	28.90	5	3,050	0.16%
2023/06/14	5	29.06	1	29.10	29.00	4	2,952	0.14%
2023/06/13	3	29.03	0	0.00	29.10	3	2,925	0.10%
2023/06/12	8	29.19	0	0.00	29.05	8	2,893	0.28%
2023/06/09	1	29.20	0	0.00	29.15	1	2,879	0.03%
2023/06/07	10	29.50	35	29.37	29.40	-25	2,921	-0.86%
2023/06/06	0	0.00	10	29.10	29.05	-10	2,874	-0.35%
2023/05/30	0	0.00	0	28.50	28.35	0	2,843	0.00%
2023/05/29	0	0.00	1.8	28.80	28.90	-1.8	2,924	-0.06%
2023/05/26	2	28.65	0	0.00	28.70	2	2,946	0.07%
2023/05/24	0	0.00	2	28.85	29.05	-2	2,925	-0.07%
2023/05/23	8	29.13	9	28.74	28.80	-1	2,904	-0.03%
2023/05/19	1	28.25	0	0.00	28.75	1	2,866	0.03%
2023/05/18	3.1	28.44	0	0.00	28.50	3.1	2,708	0.11%
2023/05/15	10	28.26	0	0.00	28.35	10	2,683	0.37%
2023/05/12	0	0.00	10	28.60	28.60	-10	2,661	-0.38%
2023/05/11	25	28.32	0	0.00	28.25	25	2,635	0.95%
2023/05/08	10	28.70	1	28.80	28.85	9	2,545	0.35%
2023/05/05	0	0.00	11	29.09	28.85	-11	2,515	-0.44%
2023/05/04	0	0.00	31	28.94	29.00	-31	2,502	-1.24%
2023/05/03	34	29.13	6	28.93	28.75	28	2,459	1.14%
2023/05/02	5	28.75	23	28.48	28.70	-18	2,390	-0.75%
2023/04/28	1	27.95	0	28.00	28.00	1	2,291	0.04%
2023/04/27	1	28.00	0	0.00	28.00	1	2,283	0.04%
2023/04/25	1	28.00	0	0.00	27.90	1	2,266	0.04%
2023/04/24	10	28.40	0	0.00	28.35	10	2,220	0.45%
2023/04/21	1	27.20	0	0.00	27.40	1	2,115	0.05%
2023/04/20	2	27.58	2	27.70	27.40	0	2,102	0.00%
2023/04/19	6	27.85	2	27.80	27.80	4	2,069	0.19%
2023/04/18	3	27.85	7	27.99	28.05	-4	1,997	-0.20%
2023/04/17	3	27.85	0	0.00	27.90	3	1,975	0.15%
2023/04/13	0	0.00	5	28.00	27.95	-5	1,979	-0.25%
2023/04/12	5	27.95	0	0.00	27.95	5	1,989	0.25%
2023/04/11	0	0.00	10	28.10	28.00	-10	1,996	-0.50%
2023/04/07	0	0.00	6	27.80	27.80	-6	1,967	-0.30%
2023/04/06	4	27.65	0	0.00	27.75	4	1,957	0.20%
2023/03/31	0	0.00	0	27.90	27.90	0	1,961	0.00%
2023/03/30	2	27.70	0.7	27.75	27.95	1.3	1,935	0.07%
2023/03/29	0	0.00	6	28.02	27.85	-6	1,922	-0.31%
2023/03/28	1	27.95	0	0.00	28.00	1	1,934	0.05%
2023/03/27	0	28.00	8	28.00	27.95	-8	1,921	-0.42%
2023/03/24	2	27.80	0	0.00	27.80	2	1,925	0.10%
2023/03/23	0	28.00	0	0.00	27.95	0	1,898	0.00%
2023/03/22	0	0.00	5	28.15	28.05	-5	1,892	-0.26%
2023/03/21	1	28.10	20	28.05	28.00	-19	1,894	-1.00%
2023/03/20	0	0.00	15	27.95	27.85	-15	1,897	-0.79%
2023/03/17	0	27.60	0	0.00	27.65	0	1,948	0.00%
2023/03/16	6	27.33	0	0.00	27.15	6	1,920	0.31%
2023/03/15	1	27.65	0	0.00	27.50	1	1,889	0.05%
2023/03/14	0	27.65	0	0.00	27.55	0	1,895	0.00%
2023/03/13	3	27.20	2	27.65	27.70	1	1,892	0.05%
2023/03/10	5	27.60	0	0.00	27.75	5	1,850	0.27%
2023/03/09	0	27.90	5	27.80	27.80	-5	1,826	-0.27%
2023/03/08	5	27.45	9	27.52	27.55	-4	1,791	-0.22%
2023/03/06	0	0.00	0.6	26.95	27.20	-0.6	1,763	-0.03%
2023/03/03	2	26.90	2	26.90	26.95	0	1,750	0.00%
2023/03/02	1	26.60	0	0.00	26.90	1	1,744	0.06%
2023/03/01	18	26.76	1	26.75	26.80	17	1,730	0.98%
2023/02/24	4	27.33	6	27.66	27.70	-2	1,589	-0.13%
2023/02/23	0	0.00	18	27.18	27.45	-18	1,562	-1.15%
2023/02/22	2	26.70	0	0.00	26.95	2	1,543	0.13%
2023/02/20	0	0.00	35	26.99	27.10	-35	1,556	-2.25%
2023/02/17	0	26.65	0	0.00	26.65	0	1,540	0.00%
2023/02/16	0	0.00	5	26.85	26.80	-5	1,561	-0.32%
2023/02/15	10	26.65	0	0.00	26.80	10	1,580	0.63%
2023/02/14	0	0.00	12	26.93	26.85	-12	1,585	-0.76%
2023/02/07	0	0.00	24	26.38	26.50	-24	1,575	-1.52%
2023/02/03	1	25.55	0	0.00	25.70	1	1,521	0.07%
2023/02/02	0	0.00	1	25.60	25.65	-1	1,524	-0.07%
2023/02/01	13	25.55	0	0.00	25.50	13	1,517	0.86%
2023/01/31	1	25.60	0	0.00	25.65	1	1,527	0.07%
2023/01/04	5	25.40	0	0.00	25.50	5	1,795	0.28%
2022/12/15	5	25.30	0	0.00	25.25	5	2,073	0.24%
2022/12/12	6.5	25.11	0	0.00	25.05	6.5	2,139	0.30%
2022/12/07	0	0.00	4	25.05	25.00	-4	2,085	-0.19%
2022/12/05	5	25.40	0	0.00	25.30	5	2,080	0.24%
2022/12/01	0	0.00	2	25.40	25.25	-2	2,086	-0.10%
2022/11/29	2	25.28	3	25.30	25.30	-1	2,089	-0.05%
2022/11/28	0	0.00	10	25.25	25.30	-10	2,093	-0.48%
2022/11/14	0	0.00	5	24.25	24.30	-5	2,085	-0.24%
2022/11/11	5	23.95	0	0.00	23.90	5	2,143	0.23%
2022/11/08	0	0.00	20	23.75	23.80	-20	2,214	-0.90%
2022/11/04	0	0.00	14	22.95	23.15	-14	2,229	-0.63%
2022/10/28	2	22.23	0	0.00	22.20	2	2,420	0.08%
2022/10/26	2	21.95	4	22.10	22.10	-2	2,543	-0.08%
2022/10/25	3	21.98	0	0.00	22.20	3	2,571	0.12%
2022/10/21	21	21.95	0	0.00	21.90	21	2,592	0.81%
2022/10/20	15	21.48	3	21.90	22.40	12	2,591	0.46%
2022/10/19	2	22.15	0	0.00	22.10	2	2,514	0.08%
2022/10/18	7	22.16	0	0.00	22.30	7	2,499	0.28%
2022/10/14	2	22.83	0	0.00	22.95	2	2,454	0.08%
2022/10/12	0.5	23.35	0	0.00	23.25	0.5	2,437	0.02%
2022/10/05	1	24.35	0	0.00	24.15	1	2,434	0.04%
2022/09/28	15	23.65	0	0.00	23.70	15	2,442	0.61%
2022/09/16	0	0.00	5	25.35	25.40	-5	2,439	-0.20%
2022/09/06	0	0.00	2	24.80	24.85	-2	2,725	-0.07%
2022/09/05	0	0.00	2	25.25	25.20	-2	2,725	-0.07%
2022/09/02	5	25.20	0	0.00	25.15	5	2,781	0.18%
2022/09/01	2	25.15	0	0.00	25.30	2	2,783	0.07%
2022/08/26	0	0.00	11	25.80	25.80	-11	2,801	-0.39%
2022/08/17	0	0.00	14	25.78	25.80	-14	2,749	-0.51%
2022/08/16	1	25.15	0	0.00	25.25	1	2,739	0.04%
2022/08/15	1	24.95	0	0.00	24.95	1	2,712	0.04%
2022/08/10	1	24.70	0	0.00	24.70	1	2,777	0.04%
2022/08/05	5	23.75	0	0.00	24.20	5	2,746	0.18%
2022/08/04	0	0.00	5	23.34	23.45	-5	2,771	-0.18%
2022/08/03	20	24.48	0	0.00	23.60	20	2,768	0.72%
2022/07/29	30	24.30	0	0.00	24.70	30	3,148	0.95%
2022/07/27	5	24.30	10	24.50	24.45	-5	3,287	-0.15%
2022/07/26	10	24.35	0	0.00	24.30	10	3,320	0.30%
2022/07/25	0	24.30	0	0.00	24.25	0	3,359	0.00%
2022/07/18	12	23.00	0	0.00	23.25	12	3,639	0.33%
2022/07/13	0	0.00	2	23.15	23.05	-2	3,802	-0.05%
2022/07/07	0	0.00	1	22.65	22.65	-1	4,283	-0.02%
2022/07/05	0	0.00	2	22.75	23.25	-2	4,552	-0.04%
2022/07/04	0	0.00	5	22.42	22.50	-5	4,716	-0.11%
2022/07/01	0	0.00	2	22.15	22.15	-2	4,801	-0.04%
2022/06/30	2	22.90	0	0.00	22.80	2	4,827	0.04%
2022/06/29	2	23.30	1	23.30	23.30	1	4,831	0.02%
2022/06/27	0	0.00	2	24.00	24.10	-2	4,899	-0.04%
2022/06/24	0	0.00	3	24.07	23.85	-3	4,922	-0.06%
2022/06/23	21	23.30	0	0.00	23.45	21	4,940	0.43%
2022/06/22	1	25.35	0	0.00	25.25	1	4,918	0.02%
2022/06/21	3	26.02	0	0.00	26.00	3	4,895	0.06%
2022/06/20	2	25.78	0	0.00	25.50	2	4,879	0.04%
2022/06/14	10	25.90	0	0.00	26.25	10	4,995	0.20%
2022/06/13	50	26.24	2	26.20	26.20	48	5,024	0.96%
2022/06/09	30	26.83	0	0.00	26.90	30	5,007	0.60%
2022/06/07	3	26.90	0	0.00	26.85	3	5,028	0.06%
2022/06/02	2	26.90	0	0.00	27.05	2	5,058	0.04%
2022/05/30	2	26.80	0	0.00	27.00	2	5,149	0.04%
2022/05/20	0	0.00	1	26.30	26.30	-1	5,325	-0.02%
2022/05/19	2	26.15	5	26.20	26.30	-3	5,298	-0.06%
2022/05/16	15	26.50	0	0.00	26.60	15	5,245	0.29%
2022/05/13	0	0.00	3	26.35	26.40	-3	5,284	-0.06%
2022/05/12	1	25.90	1	25.85	25.50	0	5,263	0.00%
2022/05/11	4	26.41	0	0.00	26.35	4	5,208	0.08%
2022/05/10	0	0.00	1	26.55	26.85	-1	5,220	-0.02%
2022/05/09	11	27.15	3	27.45	27.00	8	5,159	0.16%
2022/05/06	11	29.91	0	0.00	30.00	11	4,856	0.23%
2022/05/05	9	30.75	10	30.50	30.50	-1	4,890	-0.02%
2022/05/03	1	29.10	0	0.00	28.80	1	4,779	0.02%
2022/04/29	4	29.75	10	29.20	29.25	-6	4,777	-0.13%
2022/04/28	5	29.95	0	0.00	29.60	5	4,768	0.10%
2022/04/27	2	29.35	6	28.99	29.40	-4	4,716	-0.08%
2022/04/26	5	29.89	10	29.80	29.75	-5	4,659	-0.11%
2022/04/25	0	0.00	30	30.50	30.15	-30	4,598	-0.65%
2022/04/22	35	31.54	6	31.16	31.40	29	4,550	0.64%
2022/04/21	10	30.30	5	30.23	30.50	5	4,503	0.11%
2022/04/19	3	30.68	3	30.30	30.80	0	4,482	0.00%
2022/04/18	3	31.25	1	31.65	30.80	2	4,432	0.05%
2022/04/15	15	30.91	20	30.85	30.65	-5	4,563	-0.11%
2022/04/14	0	0.00	2	32.30	32.05	-2	4,706	-0.04%
2022/04/13	31	32.26	4	31.78	32.70	27	4,633	0.58%
2022/04/12	15	31.42	5	31.10	31.45	10	4,519	0.22%
2022/04/11	15	30.65	6	30.78	30.80	9	4,405	0.20%
2022/04/08	2	30.90	11	30.38	31.00	-9	4,384	-0.21%
2022/04/07	0	0.00	17	30.18	29.85	-17	4,416	-0.38%
2022/04/06	0	0.00	22	30.04	30.15	-22	4,652	-0.47%
2022/03/31	0	0.00	1	29.75	29.75	-1	4,662	-0.02%
2022/03/30	1	29.40	1	29.65	29.60	0	4,633	0.00%
2022/03/29	0	0.00	3	29.37	29.55	-3	4,661	-0.06%
2022/03/28	0	0.00	1	29.00	29.20	-1	4,745	-0.02%
2022/03/24	1	29.10	1	29.00	29.05	0	5,338	0.00%
2022/03/22	0	0.00	9	28.60	28.85	-9	5,989	-0.15%
2022/03/21	10	28.45	90	28.30	28.40	-80	5,939	-1.35%
2022/03/17	0	0.00	3	28.20	28.20	-3	5,862	-0.05%
2022/03/16	0	0.00	1	28.00	27.85	-1	5,799	-0.02%
2022/03/15	10	27.55	0	0.00	27.50	10	5,803	0.17%
2022/03/10	0	27.60	5	27.70	27.70	-5	5,841	-0.09%
2022/03/09	2	27.25	0	0.00	27.35	2	5,845	0.03%
2022/03/08	2	26.75	1	26.80	26.80	1	5,830	0.02%
2022/03/07	2	27.50	5	27.55	27.25	-3	5,808	-0.05%
2022/03/04	0	0.00	1	28.05	27.95	-1	5,787	-0.02%
2022/03/03	1	28.40	4	28.20	28.15	-3	5,819	-0.05%
2022/03/02	0	0.00	1	27.90	28.15	-1	5,818	-0.02%
2022/03/01	96	27.93	15	27.67	27.85	81	5,789	1.40%
2022/02/25	1	26.25	7	26.58	26.40	-6	5,701	-0.11%
2022/02/24	2	26.55	0	0.00	26.30	2	5,746	0.03%
2022/02/22	1	27.05	0	0.00	27.05	1	5,805	0.02%
2022/02/18	2	27.33	5	27.35	27.35	-3	5,945	-0.05%
2022/02/16	23	27.46	2	27.50	27.55	21	6,173	0.34%
2022/02/15	0	0.00	2	27.58	27.45	-2	6,377	-0.03%
2022/02/14	2	27.15	2	27.15	27.20	0	6,949	0.00%
2022/02/11	20	27.24	0	0.00	27.45	20	7,237	0.28%
2022/02/08	0	0.00	8	26.77	26.90	-8	7,169	-0.11%
2022/02/07	25	26.32	6	26.39	26.45	19	7,112	0.27%
2022/01/21	0	0.00	1	25.85	25.80	-1	7,219	-0.01%
2022/01/19	3	25.98	0	0.00	25.95	3	7,323	0.04%
2022/01/18	5	26.20	0	0.00	26.20	5	7,354	0.07%
2022/01/14	4	26.46	0	0.00	26.10	4	7,373	0.05%
2022/01/13	2	26.65	0	0.00	26.60	2	7,423	0.03%
2022/01/11	0	0.00	1	26.70	26.85	-1	7,433	-0.01%
2022/01/10	6	26.67	1	26.25	26.65	5	7,455	0.07%
2022/01/07	11	26.64	5	26.68	26.45	6	7,284	0.08%
2022/01/06	1	28.00	0	0.00	27.70	1	7,004	0.01%
2022/01/04	1	28.30	1	28.20	28.20	0	6,960	0.00%
2022/01/03	4	28.79	0	0.00	28.75	4	6,938	0.06%
2021/12/30	5	29.40	14	29.24	29.15	-9	6,916	-0.13%
2021/12/29	27	29.81	51	29.91	30.20	-24	6,794	-0.35%
2021/12/28	1	28.85	2	28.85	28.90	-1	6,523	-0.02%
2021/12/27	30	29.25	0	0.00	29.35	30	6,491	0.46%
2021/12/24	1	28.90	30	29.01	29.00	-29	6,591	-0.44%
2021/12/23	3	28.98	25	29.00	29.00	-22	6,861	-0.32%
2021/12/22	2	29.35	6	29.58	29.20	-4	6,908	-0.06%
2021/12/21	11	29.93	4	29.95	30.10	7	6,838	0.10%
2021/12/20	48	30.17	18	30.20	30.20	30	6,733	0.45%
2021/12/17	9	28.94	97	29.40	29.60	-88	6,369	-1.38%
2021/12/16	6	27.78	8	27.94	28.10	-2	5,785	-0.03%
2021/12/14	1	27.10	0	0.00	27.05	1	5,636	0.02%
2021/12/13	2	27.30	0	0.00	27.25	2	5,607	0.04%
2021/12/09	2	27.40	8	27.90	27.55	-6	5,610	-0.11%
2021/12/08	2	27.33	7	27.55	27.50	-5	5,592	-0.09%
2021/12/07	0	0.00	2	27.20	27.55	-2	5,579	-0.04%
2021/12/06	0	0.00	12	27.18	27.25	-12	5,558	-0.22%
2021/12/03	0	0.00	2	26.80	26.90	-2	5,547	-0.04%
2021/12/02	1	26.55	0	0.00	26.70	1	5,534	0.02%
2021/11/30	0	0.00	1	27.00	26.60	-1	5,544	-0.02%
2021/11/29	2	26.25	1	26.50	26.65	1	5,512	0.02%
2021/11/26	15	27.00	1	26.95	26.95	14	5,498	0.25%
2021/11/24	1.1	27.05	0	0.00	27.20	1.1	5,434	0.02%
2021/11/22	0	0.00	3	27.17	27.15	-3	5,351	-0.06%
2021/11/18	1	27.35	0	0.00	27.95	1	5,265	0.02%
2021/11/17	1	27.70	5	27.82	27.50	-4	5,192	-0.08%
2021/11/16	9	28.17	15	28.07	27.90	-6	5,120	-0.12%
2021/11/15	0	0.00	5	28.00	28.15	-5	4,982	-0.10%
2021/11/12	11	27.46	1	27.80	27.85	10	4,872	0.21%
2021/11/11	47	27.24	10	26.90	26.85	37	4,670	0.79%
2021/11/10	0	0.00	14	27.41	27.50	-14	4,071	-0.34%
2021/11/03	0	0.00	1	24.85	24.95	-1	3,811	-0.03%
2021/11/02	0	0.00	5	24.90	24.85	-5	3,829	-0.13%
2021/11/01	0	0.00	1	25.55	25.70	-1	3,792	-0.03%
2021/10/29	1	25.45	0	0.00	25.70	1	3,727	0.03%
2021/10/25	0	0.00	97	24.15	24.25	-97	3,590	-2.70%
2021/10/22	0	0.00	6	24.21	24.30	-6	3,599	-0.17%
2021/10/20	3	24.70	0	0.00	24.75	3	3,664	0.08%
2021/10/14	0	0.00	16	24.23	24.10	-16	3,866	-0.41%
2021/10/13	1	24.45	0	0.00	24.35	1	3,934	0.03%
2021/10/08	26	24.45	10	24.30	24.40	16	3,951	0.40%
2021/10/07	1	24.25	0	0.00	24.30	1	3,924	0.03%
2021/10/06	31	24.19	1	24.25	23.90	30	3,910	0.77%
2021/10/05	5	23.35	0	0.00	23.50	5	3,837	0.13%
2021/10/01	20	23.50	86	23.87	23.60	-66	3,803	-1.74%
2021/09/30	143	24.68	30	24.57	24.50	113	3,681	3.07%	大買/鉅額交易
2021/09/29	25	23.94	0	0.00	23.95	25	3,412	0.73%
2021/09/28	22	23.43	0	0.00	23.65	22	3,336	0.66%
2021/09/27	20	23.49	0	0.00	23.60	20	3,301	0.61%
2021/09/24	1	23.10	7	23.12	22.95	-6	3,294	-0.18%
2021/09/22	2	22.55	0	0.00	22.60	2	3,367	0.06%
2021/09/13	0	0.00	0.9	22.90	22.95	-0.9	3,463	-0.03%
2021/09/10	1	22.40	11	22.42	22.45	-10	3,466	-0.29%
2021/09/09	4	22.40	0	0.00	22.30	4	3,464	0.12%
2021/09/08	8	22.61	8	22.55	22.40	0	3,485	0.00%
2021/09/07	6	22.77	1	22.80	22.70	5	3,502	0.14%
2021/09/06	2	22.83	66.1	22.80	22.90	-64.1	3,548	-1.81%
2021/09/03	19	22.88	0	0.00	22.95	19	3,557	0.53%
2021/09/02	1	22.95	26	22.89	22.95	-25	3,580	-0.70%
2021/08/31	14	22.46	0	0.00	22.50	14	3,574	0.39%
2021/08/27	12	22.22	3	22.40	22.45	9	3,633	0.25%
2021/08/26	16	22.28	27	22.26	22.30	-11	3,652	-0.30%
2021/08/25	2	22.30	6	22.36	22.35	-4	3,691	-0.11%
2021/08/24	13	22.32	36	22.27	22.25	-23	3,715	-0.62%
2021/08/23	24	22.28	3	21.92	22.60	21	3,746	0.56%
2021/08/20	62	21.36	10	21.43	21.55	52	3,759	1.38%
2021/08/19	21	21.30	71	21.28	21.50	-50	3,789	-1.32%
2021/08/18	30	21.44	20	21.16	21.50	10	3,896	0.26%
2021/08/16	52	21.80	41	21.84	21.60	11	4,017	0.27%
2021/08/13	9	22.22	50	22.34	22.15	-41	4,031	-1.02%
2021/08/12	30	22.45	34	22.46	22.45	-4	4,035	-0.10%
2021/08/11	34	22.47	0	0.00	22.50	34	4,073	0.83%
2021/08/10	22	22.41	22	22.30	22.30	0	4,113	0.00%
2021/08/09	0	0.00	36	22.54	22.45	-36	4,250	-0.85%
2021/08/06	32	22.45	3	22.47	22.45	29	4,286	0.68%
2021/08/05	4	22.58	38	22.63	22.60	-34	4,382	-0.78%
2021/08/04	12	22.90	0	0.00	22.95	12	4,576	0.26%
2021/08/03	15	22.75	53	22.67	23.10	-38	4,682	-0.81%
2021/08/02	32	22.46	30	22.40	22.50	2	4,662	0.04%
2021/07/30	10	22.74	65	22.74	22.65	-55	4,675	-1.18%
2021/07/29	46	22.97	0	0.00	22.90	46	4,729	0.97%
2021/07/28	11	22.73	49	22.72	22.90	-38	4,849	-0.78%
2021/07/27	41	23.07	32	23.20	22.80	9	5,004	0.18%
2021/07/26	16	23.80	33	24.04	23.60	-17	5,097	-0.33%
2021/07/23	19	25.36	2.5	25.40	25.50	16.5	5,123	0.32%
2021/07/22	21	25.52	27	25.51	25.50	-6	5,068	-0.12%
2021/07/21	25	25.23	7	25.40	25.15	18	5,070	0.35%
2021/07/20	3	25.23	15	25.24	25.40	-12	5,073	-0.24%
2021/07/19	1	25.55	4	25.53	25.50	-3	5,214	-0.06%
2021/07/16	0	0.00	0.1	25.05	25.10	-0.1	5,547	0.00%
2021/07/15	8	24.70	5	24.83	24.80	3	5,604	0.05%
2021/07/13	37.5	24.73	8.8	24.47	24.40	28.7	6,122	0.47%
2021/07/12	1	25.00	22	24.91	24.85	-21	6,186	-0.34%
2021/07/09	3	25.05	3	25.22	25.05	0	6,362	0.00%
2021/07/08	7	25.04	5	25.15	25.20	2	6,594	0.03%
2021/07/07	6	24.73	6	24.98	24.85	0	6,691	0.00%
2021/07/06	5	24.98	11	24.90	24.80	-6	6,785	-0.09%
2021/07/05	15	24.82	13	25.02	25.00	2	6,803	0.03%
2021/07/02	16	24.75	52	24.69	24.65	-36	6,877	-0.52%
2021/07/01	14	24.83	20	24.70	24.70	-6	6,919	-0.09%
2021/06/30	14	25.43	2	25.15	25.35	12	6,939	0.17%
2021/06/29	4	24.48	24	24.43	24.45	-20	6,799	-0.29%
2021/06/28	2	24.40	0	0.00	24.45	2	6,817	0.03%
2021/06/25	2	24.53	32	24.43	24.35	-30	6,872	-0.44%
2021/06/24	29	24.46	0	0.00	24.50	29	6,914	0.42%
2021/06/23	4	24.65	51	24.37	24.65	-47	6,964	-0.67%
2021/06/22	45	24.22	0	0.00	24.20	45	6,981	0.64%
2021/06/21	27	24.20	5	24.10	24.10	22	7,015	0.31%
2021/06/18	44	24.68	0	0.00	24.70	44	7,101	0.62%
2021/06/17	31	24.60	12	24.71	24.80	19	7,212	0.26%
2021/06/16	3	24.58	26	24.72	24.65	-23	7,310	-0.31%
2021/06/15	8	24.58	3	24.65	24.55	5	7,465	0.07%
2021/06/11	6	24.93	16	24.98	24.90	-10	7,631	-0.13%
2021/06/09	3	25.23	48	25.27	25.20	-45	7,735	-0.58%
2021/06/08	16	25.41	10	25.40	25.35	6	7,753	0.08%
2021/06/07	13	25.27	8	25.35	25.10	5	7,759	0.06%
2021/06/04	1	25.25	40	25.42	25.25	-39	7,794	-0.50%
2021/06/03	11	25.54	5	25.80	25.55	6	7,830	0.08%
2021/06/02	14	25.36	15	25.54	25.40	-1	7,908	-0.01%
2021/06/01	14	25.34	0	0.00	25.30	14	7,917	0.18%
2021/05/31	7	25.50	23	25.48	25.55	-16	7,991	-0.20%
2021/05/28	2	25.05	0	0.00	25.10	2	8,119	0.02%
2021/05/27	11	25.25	2	25.50	25.00	9	8,166	0.11%
2021/05/26	11	25.46	32	25.74	25.45	-21	8,224	-0.26%
2021/05/25	20	24.38	10	24.50	25.00	10	8,171	0.12%
2021/05/24	2	24.03	2	24.18	24.05	0	8,156	0.00%
2021/05/21	2	23.08	10	23.34	23.90	-8	8,260	-0.10%
2021/05/20	5	22.60	4	22.81	22.55	1	8,303	0.01%
2021/05/19	1	22.55	1	22.85	22.95	0	8,333	0.00%
2021/05/18	3	22.55	12	22.52	22.90	-9	8,377	-0.11%
2021/05/17	17	21.16	0.1	21.95	20.90	16.9	8,412	0.20%
2021/05/14	12	23.12	2	23.50	23.10	10	8,383	0.12%
2021/05/13	30	23.26	12	23.10	23.05	18	8,312	0.22%
2021/05/12	48	24.03	32	23.95	23.75	16	8,197	0.20%
2021/05/11	20	26.72	47	26.52	26.00	-27	8,023	-0.34%
2021/05/10	1	27.20	6	27.32	27.25	-5	7,926	-0.06%
2021/05/07	11	27.01	1	27.00	27.10	10	7,942	0.13%
2021/05/06	28	27.43	5.4	27.61	27.20	22.6	7,918	0.29%
2021/05/05	10	27.01	15	27.53	27.75	-5	7,843	-0.06%
2021/05/04	20	26.66	21	25.97	25.90	-1	7,712	-0.01%
2021/05/03	9	27.60	18	27.71	27.50	-9	7,580	-0.12%
2021/04/29	6	28.60	0	0.00	28.55	6	7,462	0.08%
2021/04/28	16	28.63	9	28.50	28.55	7	7,385	0.09%
2021/04/27	3	28.30	8	28.68	28.80	-5	7,415	-0.07%
2021/04/26	2	28.28	6	28.43	28.45	-4	7,347	-0.05%
2021/04/23	31	28.21	51	28.27	28.50	-20	7,331	-0.27%
2021/04/22	17	28.85	37	29.05	28.35	-20	7,311	-0.27%
2021/04/21	19	28.42	33	28.33	28.60	-14	6,907	-0.20%
2021/04/20	33	28.45	19	28.43	28.45	14	6,811	0.21%
2021/04/19	26	28.96	46	28.89	29.35	-20	6,638	-0.30%
2021/04/16	15	27.59	12.3	27.74	27.65	2.7	6,350	0.04%
2021/04/15	23.1	27.82	2	28.40	27.60	21.1	6,293	0.34%
2021/04/14	19	27.59	23	27.82	28.10	-4	6,125	-0.07%
2021/04/13	15	27.16	5	27.43	26.80	10	5,942	0.17%
2021/04/12	1	27.10	60	27.28	27.25	-59	5,845	-1.01%
2021/04/09	9	26.74	2	26.95	26.90	7	5,801	0.12%
2021/04/08	20	27.15	3	27.07	27.05	17	5,829	0.29%
2021/04/07	23	26.16	15	26.26	26.35	8	5,824	0.14%
2021/04/06	16	26.47	16	26.43	26.35	0	5,799	0.00%
2021/04/01	9	26.93	0	0.00	26.80	9	5,739	0.16%
2021/03/31	3	26.82	18	26.90	27.05	-15	5,723	-0.26%
2021/03/30	3	26.78	3	27.02	26.75	0	5,686	0.00%
2021/03/29	12	26.59	11	26.73	26.50	1	5,649	0.02%
2021/03/26	53	26.50	10	26.52	26.35	43	5,630	0.76%
2021/03/25	62	26.78	51	26.67	26.55	11	5,609	0.20%
2021/03/24	63	27.30	4	27.54	26.90	59	5,582	1.06%
2021/03/23	17	27.15	11	27.40	27.60	6	5,543	0.11%
2021/03/22	11	27.00	19	27.28	27.40	-8	5,485	-0.15%
2021/03/19	6	26.53	21	26.82	27.05	-15	5,397	-0.28%
2021/03/18	18	26.58	14	26.76	26.85	4	5,339	0.07%
2021/03/17	17	26.18	18	26.37	26.60	-1	5,289	-0.02%
2021/03/16	9	25.54	1	25.75	25.65	8	5,183	0.15%
2021/03/15	16	25.01	0	0.00	25.05	16	5,229	0.31%
2021/03/12	2	24.75	19	24.76	24.75	-17	5,285	-0.32%
2021/03/11	0	0.00	1	25.00	24.95	-1	5,370	-0.02%
2021/03/10	14	24.92	1	25.30	24.90	13	5,527	0.24%
2021/03/09	2	25.15	15	25.30	25.25	-13	5,733	-0.23%
2021/03/08	31	25.35	11	25.65	25.35	20	5,782	0.35%
2021/03/05	3	24.87	4	25.03	25.20	-1	5,709	-0.02%
2021/03/04	6	25.05	8	25.32	25.10	-2	5,717	-0.03%
2021/03/03	16	25.29	17	24.97	25.35	-1	5,635	-0.02%
2021/03/02	39	24.90	3	24.40	24.25	36	5,493	0.66%
2021/02/26	8	24.41	34	24.59	24.60	-26	5,463	-0.48%
2021/02/25	7	24.60	7	24.74	24.70	0	5,460	0.00%
2021/02/24	0	0.00	12	25.00	24.55	-12	5,530	-0.22%
2021/02/23	5	24.57	0	0.00	24.70	5	5,584	0.09%
2021/02/22	12	24.18	3	24.12	24.20	9	5,643	0.16%
2021/02/19	5	23.05	24	22.99	23.25	-19	5,656	-0.34%
2021/02/18	41	23.19	12	23.05	23.30	29	5,645	0.51%
2021/02/17	18	22.51	15	22.45	22.55	3	5,631	0.05%
2021/02/05	31	22.46	12	22.87	22.45	19	5,582	0.34%
2021/02/04	9	21.62	22	21.74	21.75	-13	5,561	-0.23%
2021/02/03	6	21.93	6	22.05	21.90	0	5,624	0.00%
2021/02/02	25	21.72	24	21.98	22.15	1	5,923	0.02%
2021/02/01	14	21.00	6	21.08	21.15	8	6,083	0.13%
2021/01/29	7	21.14	36	20.99	20.90	-29	6,110	-0.47%
2021/01/28	60	21.37	61	21.50	21.35	-1	6,116	-0.02%
2021/01/27	11	21.89	0	0.00	21.85	11	6,159	0.18%
2021/01/26	4	21.96	4	21.99	21.95	0	6,277	0.00%
2021/01/25	8	21.56	9	21.74	22.25	-1	6,321	-0.02%
2021/01/22	54	21.37	12	21.51	21.55	42	6,373	0.66%
2021/01/21	14	21.89	39	21.46	21.80	-25	6,433	-0.39%
2021/01/20	71	21.94	68	22.05	21.60	3	6,791	0.04%
2021/01/19	18	22.74	4	22.95	22.65	14	6,783	0.21%
2021/01/18	19	22.46	15	22.21	23.05	4	6,868	0.06%
2021/01/15	26	22.84	35	22.60	22.25	-9	6,909	-0.13%
2021/01/14	10.6	23.58	0	0.00	23.55	10.6	6,972	0.15%
2021/01/13	33	23.60	1	23.55	23.55	32	7,068	0.45%
2021/01/12	10	23.83	28	23.67	23.60	-18	7,374	-0.24%
2021/01/11	4	24.53	44	24.16	24.10	-40	7,660	-0.52%
2021/01/08	17	24.65	0	0.00	24.55	17	7,851	0.22%
2021/01/06	24	23.96	23	24.16	23.85	1	8,022	0.01%
2021/01/05	6	24.43	0	0.00	24.45	6	8,002	0.07%
2021/01/04	20	24.56	8.7	24.71	24.70	11.3	8,110	0.14%
2020/12/31	7	24.46	33	24.67	25.00	-26	8,226	-0.32%
2020/12/30	25	24.75	0	0.00	24.80	25	8,398	0.30%
2020/12/29	0	0.00	2	24.43	24.55	-2	8,443	-0.02%
2020/12/28	10	24.20	0	0.00	24.20	10	8,598	0.12%
2020/12/25	1	24.30	1	24.20	24.25	0	8,829	0.00%
2020/12/23	0	0.00	1	24.20	24.20	-1	9,006	-0.01%
2020/12/22	5	24.48	0	0.00	24.00	5	9,079	0.06%
2020/12/21	4	24.31	0	0.00	24.65	4	9,300	0.04%
2020/12/18	10	24.07	0	0.00	24.00	10	9,832	0.10%
2020/12/17	2	24.15	22	24.31	24.25	-20	10,081	-0.20%
2020/12/16	12	24.62	1	24.20	24.70	11	10,474	0.11%
2020/12/15	20	24.15	9	24.05	23.95	11	10,690	0.10%
2020/12/14	8	23.84	19	24.01	24.10	-11	10,971	-0.10%
2020/12/11	16	24.26	13	24.24	24.30	3	11,362	0.03%
2020/12/10	15	24.19	14	24.28	24.20	1	11,829	0.01%
2020/12/09	38	24.28	38.1	24.22	24.40	-0.1	11,951	0.00%
2020/12/08	14	25.04	5	24.95	24.90	9	12,012	0.07%
2020/12/07	56	25.10	30	25.20	25.40	26	12,261	0.21%
2020/12/04	30	24.95	45	24.76	24.80	-15	12,522	-0.12%
2020/12/03	59.1	25.28	74	25.47	25.05	-14.9	12,568	-0.12%
2020/12/02	16	26.34	1	26.20	26.25	15	12,499	0.12%
2020/12/01	4	26.90	4	27.23	26.90	0	12,555	0.00%
2020/11/30	6	27.05	7	27.13	27.05	-1	12,767	-0.01%
2020/11/27	6	26.65	17	26.65	26.65	-11	13,119	-0.08%
2020/11/26	11	26.85	0	0.00	26.75	11	13,702	0.08%
2020/11/25	6	26.98	0	0.00	27.00	6	14,046	0.04%
2020/11/24	9	26.92	21	27.01	27.00	-12	14,387	-0.08%
2020/11/23	15	26.68	4	26.94	27.10	11	14,594	0.08%
2020/11/20	7	26.35	11.8	26.29	26.25	-4.8	14,751	-0.03%
2020/11/19	23	26.75	22	26.78	26.50	1	15,180	0.01%
2020/11/18	17	27.54	15	27.53	27.50	2	15,443	0.01%
2020/11/17	14	28.28	1	28.40	28.15	13	15,629	0.08%
2020/11/16	28	28.16	17	28.23	28.45	11	16,355	0.07%
2020/11/13	8	28.10	27	28.34	28.30	-19	16,391	-0.12%
2020/11/12	23	28.06	1	27.70	27.75	22	16,410	0.13%
2020/11/11	7	28.40	16	28.32	28.55	-9	16,363	-0.05%
2020/11/10	26.6	28.73	40	28.71	28.30	-13.4	16,389	-0.08%
2020/11/09	18	27.78	6.9	27.91	28.00	11.1	16,128	0.07%
2020/11/06	33	26.66	9	26.82	26.75	24	15,991	0.15%
2020/11/05	3	26.62	34	26.76	26.40	-31	16,039	-0.19%
2020/11/04	15	26.68	11	26.79	26.70	4	16,086	0.02%
2020/11/03	28	26.47	20	26.71	26.70	8	16,072	0.05%
2020/11/02	1	26.05	2	26.08	26.15	-1	16,141	-0.01%
2020/10/30	19	26.32	18	26.54	26.20	1	16,296	0.01%
2020/10/29	18	25.81	13	26.03	26.25	5	16,284	0.03%
2020/10/28	20	26.48	46	26.19	26.05	-26	16,335	-0.16%
2020/10/27	6	25.42	7	25.54	25.35	-1	16,284	-0.01%
2020/10/26	6.1	25.81	10	26.06	25.85	-3.9	16,287	-0.02%
2020/10/23	24	25.62	12	25.87	25.80	12	16,367	0.07%
2020/10/22	25	25.52	55	25.57	25.90	-30	16,452	-0.18%
2020/10/21	15	25.24	14	25.55	25.30	1	16,563	0.01%
2020/10/20	9	25.34	45	24.69	25.20	-36	16,809	-0.21%
2020/10/19	74	24.41	12	23.90	23.80	62	16,856	0.37%
2020/10/16	25.1	26.15	2	26.80	25.95	23.1	17,312	0.13%
2020/10/06	14	23.00	7.1	22.83	22.85	6.9	17,231	0.04%
2020/10/05	10	23.06	10	23.26	23.30	0	17,214	0.00%
2020/09/30	15	23.54	0	0.00	23.45	15	17,252	0.09%
2020/09/29	14	23.94	13	24.23	23.70	1	17,522	0.01%
2020/09/28	22	23.28	12	23.61	23.60	10	17,644	0.06%
2020/09/25	23	23.47	6	23.73	23.00	17	17,685	0.10%
2020/09/24	0	0.00	37	23.76	23.65	-37	17,878	-0.21%
2020/09/23	30	24.35	0	0.00	23.90	30	17,957	0.17%
2020/09/22	25	23.82	54	23.96	24.50	-29	17,864	-0.16%
2020/09/21	30	24.09	6	24.13	24.15	24	17,842	0.13%
2020/09/18	14	23.88	13	24.04	24.10	1	17,970	0.01%
2020/09/17	17	23.80	33.2	23.94	23.75	-16.2	17,881	-0.09%
2020/09/16	46	23.74	35	23.96	23.85	11	17,926	0.06%
2020/09/15	19	23.08	103	23.24	24.05	-84	17,925	-0.47%	大賣/
2020/09/14	26	23.90	3	23.95	23.75	23	17,371	0.13%
2020/09/11	12	24.14	9	24.57	23.90	3	17,187	0.02%
2020/09/10	11	24.29	31	23.83	23.95	-20	16,780	-0.12%
2020/09/09	541	24.31	24	24.50	24.50	517	16,532	3.13%	大買/鉅額交易
2020/09/08	10	23.71	29	24.03	24.80	-19	16,267	-0.12%
2020/09/07	15	23.97	2	24.60	23.95	13	15,902	0.08%
2020/09/04	3	21.85	25	21.97	22.60	-22	15,489	-0.14%
2020/09/03	15	21.98	16	22.19	22.20	-1	15,321	-0.01%
2020/09/02	22	21.81	27	21.75	21.80	-5	15,273	-0.03%
2020/09/01	29	21.50	3	22.18	21.25	26	15,019	0.17%
2020/08/31	11	21.00	31	21.43	21.65	-20	14,683	-0.14%
2020/08/28	27	21.06	0	0.00	21.00	27	14,607	0.18%
2020/08/27	30	21.45	43	21.27	21.20	-13	14,438	-0.09%
2020/08/26	4	20.85	46	21.23	21.50	-42	14,294	-0.29%
2020/08/25	32	21.43	16	21.59	21.40	16	14,099	0.11%
2020/08/24	44	21.03	62.3	20.65	21.00	-18.3	13,766	-0.13%
2020/08/21	18	20.11	5	20.40	20.10	13	13,275	0.10%
2020/08/20	57	19.50	84	19.72	19.55	-27	13,202	-0.20%
2020/08/19	26	20.38	6	20.55	20.10	20	12,890	0.16%
2020/08/18	2	19.88	17	20.13	20.30	-15	12,647	-0.12%
2020/08/17	6	20.08	4	20.08	20.10	2	12,426	0.02%
2020/08/14	7	18.96	19	18.81	19.10	-12	11,894	-0.10%
2020/08/13	14	18.06	5	18.06	18.10	9	11,493	0.08%
2020/08/12	38	17.75	28	17.92	18.15	10	11,350	0.09%
2020/08/11	20	16.44	17	16.61	16.50	3	10,722	0.03%
2020/08/10	8	16.33	2	16.63	16.25	6	10,688	0.06%
2020/08/06	8	16.26	8	16.36	16.25	0	10,673	0.00%
2020/08/05	3	16.55	1	16.75	16.45	2	10,676	0.02%
2020/08/04	11	16.65	4	16.81	16.60	7	10,987	0.06%
2020/08/03	2	16.60	10	16.48	16.50	-8	11,159	-0.07%
2020/07/31	14	16.89	1	16.95	16.75	13	11,663	0.11%
2020/07/30	9	17.11	1	17.15	17.15	8	11,762	0.07%
2020/07/29	25	17.10	66	16.62	17.25	-41	11,940	-0.34%
2020/07/28	43	16.28	42	16.46	16.15	1	11,949	0.01%
2020/07/27	30	17.20	18	17.39	17.10	12	11,970	0.10%
2020/07/24	17	17.19	14	17.41	17.10	3	12,353	0.02%
2020/07/23	24	17.61	7	17.86	17.50	17	12,567	0.14%
2020/07/22	11	17.62	20	17.76	17.70	-9	12,316	-0.07%
2020/07/21	41	17.62	35	17.79	17.65	6	12,292	0.05%
2020/07/20	64	17.61	38	17.75	17.45	26	12,185	0.21%
2020/07/17	24	17.90	39	17.90	17.60	-15	12,029	-0.12%
2020/07/16	28	18.26	51	18.30	18.25	-23	11,776	-0.20%
2020/07/15	23	18.28	9	18.58	18.00	14	11,463	0.12%
2020/07/14	49	18.39	59	17.94	17.95	-10	11,294	-0.09%
2020/07/13	45	16.79	0	0.00	17.15	45	10,618	0.42%
2020/07/10	14	16.68	30	16.63	16.45	-16	10,597	-0.15%
2020/07/09	12	16.85	18	17.04	16.95	-6	10,601	-0.06%
2020/07/08	7	17.04	1	16.40	16.95	6	10,515	0.06%
2020/07/07	15	16.07	71	16.28	16.15	-56	10,427	-0.54%
2020/07/06	12	16.66	12	16.96	16.65	0	10,304	0.00%
2020/07/03	39	16.37	70	16.07	16.50	-31	10,163	-0.31%
2020/07/02	23	15.54	7	15.59	15.80	16	9,814	0.16%
2020/07/01	13	15.12	2	15.10	15.15	11	9,659	0.11%
2020/06/30	30	15.23	10	15.05	15.10	20	9,573	0.21%
2020/06/29	15	15.08	77	14.77	15.10	-62	9,406	-0.66%
2020/06/24	10	14.45	0	0.00	14.40	10	9,224	0.11%
2020/06/23	8	14.58	4	14.50	14.60	4	9,336	0.04%
2020/06/22	14	14.45	13	14.45	14.45	1	9,254	0.01%
2020/06/19	2	13.95	2	14.05	14.05	0	9,093	0.00%
2020/06/18	6	14.03	26	13.95	14.05	-20	9,131	-0.22%
2020/06/17	0	0.00	2	14.05	14.00	-2	9,091	-0.02%
2020/06/16	12	14.00	3	14.00	14.00	9	9,220	0.10%
2020/06/12	4	13.58	4	13.75	13.90	0	9,693	0.00%
2020/06/11	25	14.45	55	14.05	14.05	-30	9,807	-0.31%
2020/06/10	5	14.40	5	14.50	14.55	0	9,790	0.00%
2020/06/09	25	14.54	17	14.52	14.50	8	10,050	0.08%
2020/06/08	5	14.29	19	14.40	14.30	-14	10,122	-0.14%
2020/06/05	29	14.24	0	0.00	14.20	29	10,049	0.29%
2020/06/04	0	0.00	41	14.28	14.25	-41	10,142	-0.40%
2020/06/03	30	14.18	5	14.30	14.25	25	10,064	0.25%
2020/06/02	15	14.20	13	14.24	14.15	2	10,069	0.02%
2020/06/01	4	14.20	20	14.27	14.25	-16	10,069	-0.16%
2020/05/29	24	14.03	8	14.36	13.95	16	10,049	0.16%
2020/05/28	17	14.30	8	14.55	14.10	9	10,005	0.09%
2020/05/27	14	14.51	15	14.63	14.60	-1	10,005	-0.01%
2020/05/26	0	0.00	10	14.17	14.30	-10	9,804	-0.10%
2020/05/25	8	13.90	26	14.04	13.90	-18	9,762	-0.18%
2020/05/22	30	14.04	2	14.10	13.90	28	9,806	0.29%
2020/05/21	2	14.15	25	14.29	14.15	-23	9,933	-0.23%
2020/05/20	0	0.00	25	14.25	14.20	-25	9,915	-0.25%
2020/05/19	20	14.14	5	14.30	14.25	15	9,884	0.15%
2020/05/18	0	0.00	15	14.05	14.05	-15	9,750	-0.15%
2020/05/15	3	13.80	0	0.00	13.80	3	9,650	0.03%
2020/05/14	16	13.78	26	13.87	13.65	-10	9,632	-0.10%
2020/05/13	34	13.89	2	14.00	13.95	32	9,619	0.33%
2020/05/12	0	0.00	53	13.97	13.90	-53	9,653	-0.55%
2020/05/11	83	14.07	20	14.28	13.85	63	9,602	0.66%
2020/05/08	25	13.91	49	14.06	14.05	-24	9,376	-0.26%
2020/05/07	113	13.96	135	14.07	13.85	-22	9,221	-0.24%	大買/大賣/
2020/05/06	32	13.92	60	13.96	13.85	-28	8,778	-0.32%
2020/05/05	93	13.91	44	13.98	14.15	49	8,751	0.56%
2020/05/04	0	0.00	53	13.64	13.80	-53	8,855	-0.60%
2020/04/30	7	13.58	131	13.79	13.80	-124	8,823	-1.41%	大賣/鉅額交易
2020/04/29	93	13.45	236	13.52	13.75	-143	8,899	-1.61%	大賣/鉅額交易
2020/04/28	57	12.79	186	12.54	13.00	-129	8,839	-1.46%	大賣/鉅額交易
2020/04/27	130	12.31	21	12.18	12.20	109	9,086	1.20%	大買/鉅額交易
2020/04/24	3	11.93	6	12.08	11.90	-3	9,515	-0.03%
2020/04/23	24	11.91	8	12.00	11.85	16	10,384	0.15%
2020/04/22	20	11.53	0	0.00	11.65	20	11,438	0.17%
2020/04/21	130	11.75	82	11.60	11.35	48	11,822	0.41%	大買/
2020/04/20	3	11.97	1	12.00	11.90	2	11,971	0.02%
2020/04/17	184	12.24	0	0.00	12.05	184	11,968	1.54%	大買/鉅額交易
2020/04/16	100	12.35	26	12.37	12.40	74	11,821	0.63%
2020/04/15	16	12.23	37	12.38	12.45	-21	11,726	-0.18%
2020/04/14	37	12.13	0	0.00	12.05	37	11,633	0.32%
2020/04/13	8	12.13	16	12.31	12.10	-8	11,597	-0.07%
2020/04/10	18	12.35	34	12.19	12.35	-16	11,623	-0.14%
2020/04/09	26	11.62	9	11.77	11.70	17	11,512	0.15%
2020/04/08	10	11.47	64	11.20	11.50	-54	11,651	-0.46%
2020/04/07	28	11.05	32	11.10	11.00	-4	11,742	-0.03%
2020/04/06	40	10.93	0	0.00	10.95	40	12,074	0.33%
2020/04/01	15	10.92	15	10.95	11.00	0	12,112	0.00%
2020/03/31	18	10.94	44	11.02	11.05	-26	12,192	-0.21%
2020/03/30	31	10.85	50	10.81	10.90	-19	12,232	-0.16%
2020/03/27	26	10.99	10	11.21	10.85	16	12,546	0.13%
2020/03/26	40	10.66	0	0.00	10.70	40	12,493	0.32%
2020/03/25	0	0.00	20	10.60	10.75	-20	12,504	-0.16%
2020/03/24	22	10.25	2	10.30	10.20	20	12,550	0.16%
2020/03/23	0	0.00	67	9.98	9.94	-67	12,546	-0.53%
2020/03/20	70	10.12	25	10.29	10.15	45	12,611	0.36%
2020/03/19	35	9.75	64	9.77	9.67	-29	12,638	-0.23%
2020/03/18	67	10.27	2	10.63	10.10	65	12,521	0.52%
2020/03/17	51	9.86	10	9.93	9.91	41	12,333	0.33%
2020/03/16	25	10.62	25	10.54	10.25	0	12,509	0.00%
2020/03/13	10	10.65	0	0.00	10.85	10	12,421	0.08%
2020/03/12	21	11.09	53	11.44	11.05	-32	12,218	-0.26%
2020/03/11	27	12.43	2	12.70	12.25	25	12,271	0.20%
2020/03/10	41	12.37	30	12.48	12.45	11	12,774	0.09%
2020/03/09	0	0.00	52	12.76	12.55	-52	12,701	-0.41%
2020/03/06	16	13.09	8	13.20	13.10	8	12,663	0.06%
2020/03/05	0	0.00	20	13.31	13.30	-20	12,792	-0.16%
2020/03/04	24	13.23	10	13.15	13.10	14	12,891	0.11%
2020/03/03	7	13.36	13	13.42	13.40	-6	13,103	-0.05%
2020/03/02	24	12.95	39	12.75	13.10	-15	13,120	-0.11%
2020/02/27	53	13.16	12	12.98	12.95	41	13,128	0.31%
2020/02/26	16	13.28	0	0.00	13.25	16	13,125	0.12%
2020/02/24	1	13.45	40	13.49	13.45	-39	13,280	-0.29%
2020/02/21	0	0.00	88	13.87	13.80	-88	13,272	-0.66%
2020/02/20	10	14.04	0	0.00	14.00	10	13,313	0.08%
2020/02/19	23	13.94	0	0.00	14.05	23	13,441	0.17%
2020/02/18	0	0.00	42	13.92	13.90	-42	13,657	-0.31%
2020/02/17	9	13.96	0	0.00	13.95	9	14,172	0.06%
2020/02/14	3	14.10	5	14.25	14.10	-2	14,389	-0.01%
2020/02/11	30	14.18	0	0.00	14.10	30	15,250	0.20%
2020/02/10	5	14.05	0	0.00	14.00	5	15,604	0.03%
2020/02/07	8	14.33	28	14.20	14.15	-20	16,106	-0.12%
2020/02/06	15	14.38	6	14.59	14.60	9	17,501	0.05%
2020/02/05	2	14.30	20	14.36	14.40	-18	18,212	-0.10%
2020/02/04	1	14.00	42	13.99	14.05	-41	18,046	-0.23%
2020/02/03	3	13.87	0	0.00	13.95	3	18,065	0.02%
2020/01/31	33	14.67	33	14.74	14.70	0	17,834	0.00%
2020/01/30	40	14.64	34	14.80	14.35	6	17,556	0.03%
2020/01/20	3	15.85	68	15.93	15.90	-65	17,049	-0.38%
2020/01/17	46	15.47	55	15.48	15.70	-9	16,570	-0.05%
2020/01/16	82	15.51	67	15.54	14.85	15	15,752	0.10%
2020/01/15	59	14.37	71	14.55	14.60	-12	14,861	-0.08%
2020/01/14	2	14.05	2	14.18	14.20	0	14,668	0.00%
2020/01/13	3	13.73	6	13.80	13.80	-3	14,752	-0.02%
2020/01/10	2	13.80	14	13.78	13.70	-12	15,972	-0.08%
2020/01/09	15	13.62	8	13.71	13.60	7	18,082	0.04%
2020/01/08	15	13.63	12	13.67	13.60	3	19,266	0.02%
2020/01/07	7	13.61	7	13.80	13.75	0	20,302	0.00%
2020/01/06	2	13.75	28	13.82	13.70	-26	21,431	-0.12%
2020/01/03	13	13.88	0	0.00	13.80	13	22,241	0.06%
2020/01/02	35	14.18	5	14.24	14.00	30	22,262	0.13%
2019/12/31	2	14.45	2	14.55	14.40	0	22,215	0.00%
2019/12/30	37	14.52	36	14.52	14.55	1	22,179	0.00%
2019/12/27	0	0.00	25	14.12	14.15	-25	21,801	-0.11%
2019/12/26	2	13.95	0	0.00	13.90	2	21,696	0.01%
2019/12/25	17	13.99	5	13.95	13.90	12	21,613	0.06%
2019/12/24	57	14.22	45	14.23	14.05	12	21,577	0.06%
2019/12/23	8	13.84	16	14.02	13.85	-8	21,276	-0.04%
2019/12/20	0	0.00	11	13.85	13.75	-11	21,285	-0.05%
2019/12/19	74	14.18	23	14.17	14.05	51	21,323	0.24%
2019/12/18	1	14.05	6	14.05	13.90	-5	21,730	-0.02%
2019/12/17	7	14.07	3	14.13	14.10	4	21,845	0.02%
2019/12/16	26	13.84	22	13.89	14.05	4	21,733	0.02%
2019/12/13	21	13.81	26	13.67	13.60	-5	21,576	-0.02%
2019/12/12	18	13.93	1	14.05	13.85	17	21,469	0.08%
2019/12/11	57	14.42	57	14.24	14.10	0	21,442	0.00%
2019/12/10	10	14.04	35	14.14	14.20	-25	21,077	-0.12%
2019/12/09	28	14.00	2	14.03	13.95	26	21,044	0.12%
2019/12/06	33	14.32	46	14.33	14.05	-13	21,014	-0.06%
2019/12/05	85	14.19	62.1	14.14	14.40	22.9	20,739	0.11%
2019/12/04	7	13.48	23	13.37	13.50	-16	20,235	-0.08%
2019/12/03	3	13.30	3	13.40	13.35	0	20,175	0.00%
2019/12/02	32	13.50	1	13.45	13.35	31	20,133	0.15%
2019/11/29	8	13.46	41	13.49	13.60	-33	19,971	-0.17%
2019/11/28	40	13.61	15	13.64	13.55	25	19,869	0.13%
2019/11/27	0	0.00	21	13.60	13.60	-21	19,634	-0.11%
2019/11/26	29	13.54	5	13.90	13.50	24	19,571	0.12%
2019/11/25	5	13.69	2	13.68	13.75	3	19,443	0.02%
2019/11/22	6	13.56	29	13.53	13.50	-23	19,327	-0.12%
2019/11/21	2	13.70	4	13.80	13.75	-2	19,105	-0.01%
2019/11/20	24	14.18	9	14.27	13.95	15	19,027	0.08%
2019/11/19	42	14.11	16	14.17	14.15	26	18,832	0.14%
2019/11/18	18	14.02	27	14.07	14.00	-9	18,742	-0.05%
2019/11/15	15	13.85	7	13.95	13.85	8	18,593	0.04%
2019/11/14	21	14.15	41	14.39	14.10	-20	18,360	-0.11%
2019/11/13	4	14.03	4	13.95	14.00	0	17,812	0.00%
2019/11/12	8	13.71	5	13.97	13.85	3	17,569	0.02%
2019/11/11	6	13.65	67	13.60	13.95	-61	17,290	-0.35%
2019/11/08	66	14.24	26	14.15	14.00	40	16,910	0.24%
2019/11/07	12	14.67	78	14.49	14.60	-66	16,541	-0.40%
2019/11/06	38	14.64	281	14.70	14.50	-243	16,043	-1.51%	大賣/鉅額交易
2019/11/05	96	15.69	29	15.46	15.20	67	15,456	0.43%
2019/11/04	9	15.08	99	14.96	15.30	-90	13,922	-0.65%
2019/11/01	6	13.71	30	13.76	13.95	-24	13,072	-0.18%
2019/10/31	13	13.53	23	13.67	13.75	-10	12,931	-0.08%
2019/10/30	7	13.29	3	13.25	13.30	4	12,767	0.03%
2019/10/29	100	13.64	0	0.00	13.20	100	12,713	0.79%
2019/10/28	22	13.23	5	13.28	13.45	17	12,620	0.13%
2019/10/25	10	13.28	5	13.29	13.30	5	12,519	0.04%
2019/10/24	2	13.25	2	13.40	13.40	0	12,471	0.00%
2019/10/23	24	13.02	29	13.12	13.00	-5	12,368	-0.04%
2019/10/22	56	13.53	11	14.08	13.35	45	12,158	0.37%
2019/10/21	50	13.95	16	13.98	13.95	34	11,975	0.28%
2019/10/18	28	13.64	21	13.52	13.65	7	11,758	0.06%
2019/10/17	54	13.13	43	13.27	13.10	11	10,515	0.10%
2019/10/16	40	12.71	140	12.57	13.00	-100	8,378	-1.19%	大賣/
2019/10/15	34	11.87	27	11.98	12.15	7	7,187	0.10%
2019/10/14	11	10.84	81.7	11.20	11.70	-70.7	6,130	-1.15%
2019/10/09	8	10.48	7	10.36	10.65	1	4,929	0.02%
2019/10/08	60	9.68	0	0.00	9.72	60	4,042	1.48%
2019/10/07	10	9.52	10	9.60	9.58	0	3,899	0.00%
2019/10/03	0	0.00	4	9.17	9.27	-4	3,594	-0.11%
2019/10/01	2	9.09	3	9.18	9.13	-1	3,551	-0.03%
2019/09/27	51	9.10	20	9.13	9.07	31	3,599	0.86%
2019/09/26	0	0.00	2	9.25	9.24	-2	3,543	-0.06%
2019/09/25	28	9.31	12	9.25	9.25	16	3,519	0.45%
2019/09/24	6	9.46	2	9.44	9.43	4	3,554	0.11%
2019/09/23	74	9.67	4	9.54	9.57	70	3,451	2.03%
2019/09/20	5	9.30	60	9.30	9.30	-55	2,899	-1.90%
2019/09/19	0	0.00	3	8.47	8.46	-3	2,729	-0.11%
2019/09/17	3	8.50	0	0.00	8.45	3	2,751	0.11%
2019/09/10	0	0.00	5	8.43	8.44	-5	2,736	-0.18%
2019/09/06	0	0.00	5	8.25	8.24	-5	2,648	-0.19%
2019/09/02	0	0.00	13	8.10	8.17	-13	2,651	-0.49%
2019/08/30	12	8.01	0	0.00	8.02	12	2,679	0.45%
2019/08/27	0	0.00	0.3	7.97	7.97	-0.3	2,838	-0.01%
2019/08/23	5	8.00	0	0.00	8.01	5	2,941	0.17%
2019/08/16	1	7.98	0	0.00	8.02	1	3,323	0.03%
2019/08/14	2	8.08	0	0.00	8.08	2	3,365	0.06%
2019/08/08	0	0.00	3	8.09	8.13	-3	3,645	-0.08%
2019/08/05	0	0.00	5	8.08	8.02	-5	3,711	-0.13%
2019/08/02	5	8.15	0	0.00	8.12	5	3,693	0.14%
2019/08/01	1	8.25	0	0.00	8.23	1	3,820	0.03%
2019/07/31	2	8.33	5	8.35	8.33	-3	3,791	-0.08%
2019/07/30	4	8.62	0	0.00	8.61	4	3,773	0.11%
2019/07/26	0	0.00	2	8.59	8.59	-2	3,710	-0.05%
2019/07/25	2	8.63	0	0.00	8.61	2	3,685	0.05%
2019/07/24	0	0.00	42	8.64	8.61	-42	3,660	-1.15%
2019/07/23	0	0.00	35	8.67	8.67	-35	3,613	-0.97%
2019/07/22	1	8.70	2	8.70	8.70	-1	3,549	-0.03%
2019/07/15	10	8.59	0	0.00	8.59	10	3,295	0.30%
2019/07/12	2	8.56	0	0.00	8.54	2	3,244	0.06%
2019/07/05	10	8.49	0	0.00	8.49	10	3,141	0.32%
2019/07/04	6	8.51	0	0.00	8.50	6	3,120	0.19%
2019/07/03	4	8.53	0	0.00	8.53	4	3,037	0.13%
2019/07/02	6	8.57	0	0.00	8.57	6	3,020	0.20%
2019/07/01	70	8.60	10	8.60	8.57	60	2,997	2.00%
2019/06/27	5	8.50	10	8.50	8.49	-5	2,826	-0.18%
2019/06/26	10	8.46	0	0.00	8.47	10	2,821	0.35%
2019/06/19	0	0.00	5	8.57	8.54	-5	2,672	-0.19%
2019/06/14	5	8.48	0	0.00	8.48	5	2,569	0.19%
2019/06/12	0	0.00	5	8.51	8.54	-5	2,519	-0.20%
2019/06/04	13	8.77	16	8.64	8.66	-3	2,360	-0.13%
2019/06/03	4	8.78	2	8.77	8.78	2	2,297	0.09%
2019/05/31	0	0.00	5	8.70	8.74	-5	2,220	-0.23%
2019/05/30	10	8.65	5	8.61	8.66	5	2,165	0.23%
2019/05/29	36	8.58	35	8.59	8.56	1	2,097	0.05%
2019/05/28	26	8.82	15	8.73	8.55	11	1,960	0.56%
2019/05/23	13	8.62	73	8.55	8.54	-60	1,660	-3.61%
2019/05/22	21	8.75	0	0.00	8.67	21	1,631	1.29%
2019/05/21	73	8.67	35	8.75	8.73	38	1,586	2.40%
2019/05/20	7	8.75	52	8.72	8.68	-45	1,536	-2.93%
2019/05/17	20	8.77	19	8.87	8.87	1	1,506	0.07%
2019/05/16	42	8.68	35	8.74	8.72	7	1,367	0.51%
2019/05/15	17	8.56	0	0.00	8.55	17	1,211	1.40%
2019/05/14	3	8.31	14	8.31	8.55	-11	1,209	-0.91%
2019/05/13	24	8.41	0	0.00	8.35	24	1,159	2.07%
2019/05/09	13	8.68	7	8.68	8.61	6	1,123	0.53%
2019/04/18	1	8.48	0	0.00	8.46	1	850	0.12%
2019/04/16	1	8.50	13	8.53	8.51	-12	831	-1.44%
2019/04/12	17	8.53	0	0.00	8.49	17	827	2.05%
2019/04/11	4	8.55	0	0.00	8.52	4	810	0.49%
2019/04/02	0	8.49	0	0.00	8.51	0	780	0.00%
2019/04/01	0	0.00	30	8.58	8.57	-30	770	-3.89%
2019/03/28	40	8.55	0	0.00	8.55	40	755	5.30%
2019/03/05	0	0.00	5	8.93	8.88	-5	1,094	-0.46%
2019/02/13	0	0.00	10	8.90	8.93	-10	1,082	-0.92%
2018/12/07	1	8.78	1	8.77	8.80	0	1,262	0.00%
2018/12/05	10	8.91	0	0.00	8.97	10	1,196	0.84%
2018/11/19	0	0.00	0	8.50	8.56	0	972	0.00%
2018/11/05	0	0.00	0.1	8.26	8.26	-0.1	1,114	-0.01%
2018/10/26	2	8.09	2	8.03	8.10	0	1,259	0.00%
2018/10/04	0.9	9.24	0	0.00	9.26	0.9	2,168	0.04%
2018/08/30	0	0.00	0.1	9.34	9.36	-0.1	2,153	0.00%
2018/08/21	0	0.00	2	9.33	9.32	-2	2,230	-0.09%
2018/08/16	0	0.00	1	9.21	9.17	-1	2,242	-0.04%
2018/08/10	0	0.00	10	9.36	9.37	-10	2,153	-0.46%
2018/08/06	10	9.49	0	0.00	9.48	10	2,162	0.46%
2018/08/02	0	0.00	1	9.41	9.40	-1	2,141	-0.05%
2018/08/01	11	9.51	2	9.51	9.50	9	2,102	0.43%
2018/07/31	4	9.89	5.2	9.91	9.90	-1.2	2,056	-0.06%
2018/07/30	5	10.00	5	9.97	9.97	0	1,999	0.00%
2018/07/27	16	10.07	14	10.16	10.00	2	1,937	0.10%
2018/07/26	1	9.70	3	9.75	9.81	-2	1,493	-0.13%
2018/07/25	0	0.00	7	9.54	9.58	-7	1,342	-0.52%
2018/07/24	0	0.00	1	9.38	9.40	-1	1,170	-0.09%
2018/07/19	0	0.00	3	9.40	9.39	-3	1,210	-0.25%
2018/07/18	0	0.00	1	9.38	9.38	-1	1,229	-0.08%
2018/07/17	0	0.00	1	9.37	9.33	-1	1,271	-0.08%
2018/07/16	0	0.00	1	9.36	9.34	-1	1,291	-0.08%
2018/07/13	0	0.00	4.3	9.31	9.32	-4.3	1,315	-0.32%
2018/07/12	0	0.00	2	9.27	9.28	-2	1,332	-0.15%
2018/07/10	0	0.00	2	9.27	9.28	-2	1,453	-0.14%
2018/07/05	1	9.20	0	0.00	9.19	1	1,534	0.07%
2018/07/02	0	0.00	10	9.35	9.34	-10	1,720	-0.58%
2018/06/28	0	0.00	2	9.40	9.38	-2	1,730	-0.12%
2018/06/26	2	9.37	0	0.00	9.34	2	1,719	0.12%
2018/06/22	1	9.47	0	0.00	9.45	1	1,752	0.06%
2018/06/19	1	9.65	0	0.00	9.53	1	1,829	0.05%
2018/06/07	0	0.00	5	9.59	9.60	-5	1,788	-0.28%
2018/06/05	0	0.00	5	9.64	9.58	-5	1,781	-0.28%
2018/05/28	0	0.00	2	9.52	9.51	-2	1,730	-0.12%
2018/05/16	5	9.58	0	0.00	9.55	5	1,753	0.29%
2018/05/15	0	0.00	0.5	9.66	9.68	-0.5	1,730	-0.03%
2018/05/08	0	0.00	20	9.80	9.83	-20	1,785	-1.12%
2018/05/07	7	9.83	0	0.00	9.77	7	1,792	0.39%
2018/05/04	0	0.00	2	9.72	9.75	-2	1,741	-0.11%
2018/05/03	5	9.75	0	0.00	9.70	5	1,726	0.29%
2018/05/02	0	0.00	5	9.75	9.78	-5	1,719	-0.29%
2018/04/30	0.3	9.65	0	0.00	9.65	0.3	1,698	0.02%
2018/04/26	10	9.65	0	0.00	9.56	10	1,737	0.58%
2018/04/19	0	0.00	2	9.63	9.64	-2	1,914	-0.10%
2018/04/17	0	0.00	2	9.67	9.52	-2	2,069	-0.10%
2018/04/11	5	9.68	0	0.00	9.63	5	2,304	0.22%
2018/04/10	10	9.71	2	9.69	9.75	8	2,279	0.35%
2018/03/22	0	0.00	5	9.49	9.42	-5	2,406	-0.21%
2018/02/27	3	9.41	0	0.00	9.46	3	2,377	0.13%
2018/02/12	0	0.00	2	9.01	9.15	-2	2,387	-0.08%
2018/02/06	5	9.04	20	9.00	8.98	-15	2,349	-0.64%
2018/02/05	5	9.35	0	0.00	9.35	5	2,307	0.22%
2018/02/02	8	9.50	0	0.00	9.48	8	2,296	0.35%
2018/02/01	0	0.00	8	9.53	9.53	-8	2,299	-0.35%
2018/01/31	10	9.58	0	0.00	9.61	10	2,289	0.44%
2018/01/30	14.2	9.77	0	0.00	9.70	14.2	2,287	0.62%
2018/01/29	0.2	9.86	1	9.87	9.88	-0.8	2,254	-0.04%
2018/01/26	0	0.00	10	9.95	9.94	-10	2,250	-0.44%
2018/01/25	0	0.00	1	9.95	9.95	-1	2,240	-0.04%
2018/01/22	0	0.00	10	9.87	9.95	-10	2,218	-0.45%
2018/01/16	10	9.97	0	0.00	10.20	10	2,103	0.48%
2018/01/10	0	0.00	0.3	9.95	9.97	-0.3	1,721	-0.02%
2018/01/09	10	10.00	12	9.92	9.96	-2	1,647	-0.12%
2018/01/08	0	0.00	3	9.77	9.74	-3	1,446	-0.21%
2018/01/03	5	9.63	1.4	9.49	9.50	3.6	1,329	0.27%
2018/01/02	0	0.00	2	9.61	9.63	-2	1,279	-0.16%