國碩 (2406)-元富-大裕券商分點個股進出

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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
3,739張
產業
上市光電類股
432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－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	22.70	18	22.59	22.35	-18	7,422	-0.24%
2024/05/30	11	22.19	0	0.00	22.20	11	7,386	0.15%
2024/05/29	0	0.00	3	22.73	22.60	-3	7,407	-0.04%
2024/05/28	2.1	22.62	4	22.68	22.65	-1.9	7,367	-0.03%
2024/05/27	0	0.00	3	22.07	22.10	-3	7,301	-0.04%
2024/05/24	18	22.13	10	22.22	22.15	8	7,260	0.11%
2024/05/23	12	22.78	1	23.00	22.60	11	7,211	0.15%
2024/05/22	18	23.67	73	23.65	23.70	-55	7,066	-0.78%
2024/05/21	15	22.02	13	22.06	22.25	2	6,734	0.03%
2024/05/20	19	22.94	14	22.88	22.35	5	6,651	0.08%
2024/05/17	21	22.58	38.1	22.55	22.75	-17.1	6,448	-0.26%
2024/05/16	15	21.44	14.3	21.48	21.30	0.7	6,099	0.01%
2024/05/15	49.1	22.33	10	22.30	21.60	39.1	5,966	0.65%
2024/05/14	9	22.30	17.6	22.79	22.80	-8.6	5,595	-0.15%
2024/05/13	35	22.25	27	22.66	22.50	8	5,411	0.15%
2024/05/10	0	0.00	13	21.85	21.85	-13	4,676	-0.28%
2024/05/09	1	20.35	1	20.05	19.90	0	4,536	0.00%
2024/05/08	1	19.80	4	19.80	19.80	-3	4,517	-0.07%
2024/05/07	22	19.96	1	19.90	19.55	21	4,490	0.47%
2024/05/06	5	20.60	0	0.00	20.35	5	4,417	0.11%
2024/05/03	2	21.50	1	20.95	21.10	1	4,388	0.02%
2024/05/02	0.1	21.10	2.2	21.09	21.20	-2.1	4,345	-0.05%
2024/04/30	5.1	21.04	21	20.94	20.95	-16	4,321	-0.37%
2024/04/29	2.1	20.20	5	20.60	20.80	-3	4,227	-0.07%
2024/04/26	7	20.17	0.1	20.20	20.20	7	4,204	0.17%
2024/04/25	5.3	20.22	0	0.00	20.25	5.3	4,175	0.13%
2024/04/24	5.1	20.85	10	20.65	20.50	-4.9	4,162	-0.12%
2024/04/23	0.1	20.35	0	20.25	20.20	0.1	4,136	0.00%
2024/04/22	9.1	20.44	2	20.68	20.45	7.1	4,181	0.17%
2024/04/19	1	21.05	13	20.55	20.50	-12	4,302	-0.28%
2024/04/18	9	21.22	10	21.00	21.00	-1	4,222	-0.02%
2024/04/17	20	20.66	0	0.00	21.00	20	4,161	0.48%
2024/04/16	11	20.21	0	0.00	20.00	11	4,073	0.27%
2024/04/15	22	20.83	9	20.87	20.65	13	3,988	0.33%
2024/04/12	20	21.34	4	20.89	20.95	16	3,832	0.42%
2024/04/11	26	21.33	24	21.25	21.35	2	3,583	0.06%
2024/04/10	0	0.00	31	20.70	20.80	-31	2,948	-1.05%
2024/04/09	6	19.02	0	0.00	18.95	6	2,828	0.21%
2024/04/08	16	19.03	2	19.10	19.15	14	2,808	0.50%
2024/04/03	1	18.65	0	0.00	18.90	1	2,781	0.04%
2024/04/01	2	19.00	0	0.00	18.90	2	2,745	0.07%
2024/03/29	0	0.00	2	19.85	19.05	-2	2,714	-0.07%
2024/03/28	26	19.44	20	19.60	19.50	6	2,653	0.23%
2024/03/27	6	19.33	0	0.00	19.25	6	2,538	0.24%
2024/03/26	3.1	19.31	0	0.00	19.30	3.1	2,503	0.12%
2024/03/25	13	19.61	39	19.40	19.60	-26	2,450	-1.06%
2024/03/22	36.1	19.73	18	19.66	19.65	18.1	2,360	0.77%
2024/03/21	34	18.73	4	19.10	18.85	30	2,011	1.49%
2024/03/20	0	0.00	5	18.25	18.00	-5	1,832	-0.27%
2024/03/19	2	17.78	0	0.00	17.60	2	1,792	0.11%
2024/03/15	0	0.00	11	18.14	18.25	-11	1,757	-0.63%
2024/03/14	1	18.60	0	0.00	18.30	1	1,735	0.06%
2024/03/13	0	0.00	4	18.50	18.55	-4	1,704	-0.23%
2024/03/12	0	0.00	1.6	19.06	18.85	-1.6	1,648	-0.10%
2024/03/11	4.1	18.22	19.5	18.23	18.80	-15.4	1,413	-1.09%
2024/03/08	2	17.13	0	0.00	17.10	2	1,307	0.15%
2024/03/07	1	17.40	0	0.00	17.40	1	1,299	0.08%
2024/03/06	0	0.00	60	17.80	17.70	-60	1,293	-4.64%
2024/03/05	0	0.00	11	18.00	17.95	-11	1,290	-0.85%
2024/03/04	14	18.23	1	18.25	18.20	13	1,272	1.02%
2024/03/01	0	0.00	2	18.00	17.95	-2	1,209	-0.17%
2024/02/29	9	17.87	0	0.00	17.90	9	1,190	0.76%
2024/02/27	5	17.80	1	17.55	17.55	4	1,196	0.33%
2024/02/26	2	17.63	8	17.98	17.95	-6	1,219	-0.49%
2024/02/22	1	17.30	0	0.00	17.25	1	1,208	0.08%
2024/02/20	5	17.40	0.5	17.50	17.40	4.5	1,219	0.37%
2024/02/19	1	17.70	2	17.55	17.75	-1	1,217	-0.08%
2024/02/05	0	0.00	1	16.35	16.30	-1	1,190	-0.08%
2024/02/02	1	16.60	0	0.00	16.55	1	1,185	0.08%
2024/01/31	1	16.85	5	16.80	16.85	-4	1,195	-0.33%
2024/01/30	2	17.15	1	17.20	17.05	1	1,203	0.08%
2024/01/26	3	17.70	2	17.60	17.55	1	1,227	0.08%
2024/01/25	1	17.20	0	0.00	17.35	1	1,239	0.08%
2024/01/24	0	0.00	2	17.55	17.50	-2	1,292	-0.15%
2024/01/22	0	0.00	1	17.20	17.15	-1	1,596	-0.06%
2024/01/19	0	0.00	2	16.88	16.90	-2	1,579	-0.13%
2024/01/18	3	17.02	1.2	17.00	17.05	1.8	1,572	0.12%
2024/01/17	3	16.93	2	16.93	17.00	1	1,563	0.06%
2024/01/16	9	17.64	1	17.40	17.40	8	1,537	0.52%
2024/01/15	2.4	17.67	40	17.96	17.90	-37.6	1,476	-2.55%
2024/01/12	0	0.00	0.1	16.70	16.80	-0.1	1,309	-0.01%
2024/01/11	2.1	16.93	3	16.85	16.75	-0.9	1,299	-0.07%
2024/01/08	0	0.00	1	16.65	16.45	-1	1,256	-0.08%
2024/01/05	0	0.00	1	16.35	16.30	-1	1,255	-0.08%
2024/01/03	0	0.00	1	16.30	16.30	-1	1,264	-0.08%
2024/01/02	0	0.00	1	16.60	16.40	-1	1,260	-0.08%
2023/12/29	1	16.45	0	0.00	16.45	1	1,262	0.08%
2023/12/28	0	0.00	1	16.60	16.55	-1	1,279	-0.08%
2023/12/27	1	16.70	12	16.60	16.65	-11	1,280	-0.86%
2023/12/22	1	16.35	0	0.00	16.35	1	1,283	0.08%
2023/12/21	2	16.60	0	0.00	16.55	2	1,279	0.16%
2023/12/19	0	0.00	2	16.20	16.20	-2	1,244	-0.16%
2023/12/15	0	0.00	3	16.60	16.60	-3	1,250	-0.24%
2023/12/14	3	16.38	0	0.00	16.25	3	1,240	0.24%
2023/12/13	0	0.00	6	16.30	16.10	-6	1,233	-0.49%
2023/12/12	3	16.33	0	0.00	16.25	3	1,231	0.24%
2023/12/11	1	16.65	0	0.00	16.40	1	1,223	0.08%
2023/12/07	2	16.65	0	0.00	16.55	2	1,217	0.16%
2023/12/05	1	17.10	6	17.10	17.10	-5	1,203	-0.42%
2023/11/30	0	0.00	2	16.95	16.90	-2	1,177	-0.17%
2023/11/29	5	16.70	0	0.00	16.75	5	1,167	0.43%
2023/11/28	0	0.00	1	16.80	16.75	-1	1,164	-0.09%
2023/11/27	10	16.70	0	0.00	16.70	10	1,170	0.85%
2023/11/24	0	0.00	1	17.15	16.85	-1	1,163	-0.09%
2023/11/23	1	17.10	5	17.00	17.00	-4	1,143	-0.35%
2023/11/22	15	16.87	4	16.78	16.85	11	1,102	1.00%
2023/11/21	0	16.55	0	0.00	16.60	0	1,078	0.00%
2023/11/20	1	16.50	0	0.00	16.50	1	1,069	0.09%
2023/11/16	0	0.00	2	16.30	16.35	-2	1,053	-0.19%
2023/11/14	0	0.00	2	15.85	15.95	-2	1,024	-0.20%
2023/11/13	0	0.00	2	15.75	15.70	-2	1,023	-0.20%
2023/11/10	0.1	15.80	0	15.70	15.60	0.1	1,022	0.01%
2023/11/09	0.1	15.95	0	0.00	15.70	0.1	1,036	0.01%
2023/11/08	2	16.00	0	0.00	16.00	2	1,049	0.19%
2023/11/07	0.2	16.15	0	0.00	16.10	0.2	1,053	0.02%
2023/11/06	7	16.09	1	16.10	16.05	6	1,047	0.58%
2023/11/02	0.1	15.75	0	0.00	15.55	0.1	1,009	0.01%
2023/11/01	8	15.74	7	15.83	15.65	1	982	0.10%
2023/10/31	13	16.77	19	16.81	16.70	-6	915	-0.65%
2023/10/30	0	0.00	8	16.10	16.30	-8	673	-1.19%
2023/10/23	3	15.27	0	0.00	15.00	3	620	0.48%
2023/10/19	0	14.90	0	0.00	14.70	0	636	0.00%
2023/10/17	0	0.00	0	14.90	14.80	0	633	0.00%
2023/10/13	0	15.00	2	15.05	14.90	-2	649	-0.31%
2023/10/12	0	14.95	0	0.00	14.95	0	662	0.00%
2023/10/05	0	15.00	2	15.00	15.00	-2	736	-0.27%
2023/10/04	4.2	14.46	0	0.00	14.50	4.2	744	0.56%
2023/10/03	5	14.97	2	15.00	14.90	3	742	0.40%
2023/09/27	2	14.95	0	0.00	14.95	2	807	0.25%
2023/09/26	0.1	15.15	92	15.02	15.00	-91.9	817	-11.24%
2023/09/21	0.1	15.35	0	0.00	15.25	0.1	857	0.01%
2023/09/20	2	15.45	0	0.00	15.25	2	861	0.23%
2023/09/13	0.2	15.59	0	0.00	15.50	0.2	934	0.02%
2023/09/12	1	15.50	0	0.00	15.40	1	949	0.11%
2023/09/11	5	15.54	0	0.00	15.65	5	964	0.52%
2023/09/08	3	15.90	0	0.00	15.85	3	971	0.31%
2023/09/05	0	0.00	6	16.20	16.25	-6	1,008	-0.59%
2023/09/04	0	0.00	5	16.10	16.25	-5	1,018	-0.49%
2023/09/01	0	0.00	1	16.30	16.35	-1	1,021	-0.10%
2023/08/31	0	0.00	2	16.15	16.35	-2	1,030	-0.19%
2023/08/30	1	15.90	1	16.00	15.95	0	1,040	0.00%
2023/08/24	3	15.60	0	0.00	15.60	3	1,058	0.28%
2023/08/23	2	15.60	0	0.00	15.60	2	1,065	0.19%
2023/08/22	0	0.00	10	15.75	15.65	-10	1,071	-0.93%
2023/08/15	0	0.00	5	15.90	16.00	-5	1,093	-0.46%
2023/08/14	0	0.00	5	15.25	15.30	-5	1,093	-0.46%
2023/08/11	0	0.00	1	15.85	15.85	-1	1,081	-0.09%
2023/08/10	1	16.15	0	0.00	16.10	1	1,076	0.09%
2023/08/09	2	16.40	6	16.37	16.45	-4	1,080	-0.37%
2023/08/02	5	16.61	1	16.85	16.65	4	1,137	0.35%
2023/07/28	10	16.85	0	0.00	16.85	10	1,143	0.87%
2023/07/26	0	16.50	0	0.00	16.30	0	1,148	0.00%
2023/07/24	5.1	16.31	0	0.00	16.35	5.1	1,137	0.45%
2023/07/19	0	0.00	1	16.90	16.75	-1	1,152	-0.09%
2023/07/17	0	0.00	7	17.05	17.15	-7	1,231	-0.57%
2023/07/14	1	16.80	0	0.00	16.70	1	1,420	0.07%
2023/07/13	3	16.70	0	0.00	16.65	3	1,448	0.21%
2023/07/12	1.3	17.15	0	0.00	17.05	1.3	1,420	0.09%
2023/07/11	1.1	17.46	4	17.49	17.45	-2.9	1,413	-0.21%
2023/07/10	1	17.65	0	0.00	17.40	1	1,438	0.07%
2023/07/07	4.1	17.62	0	0.00	17.70	4.1	1,456	0.28%
2023/07/06	1.1	18.00	0	0.00	17.95	1.1	1,438	0.08%
2023/07/05	0	0.00	4	18.18	18.00	-4	1,420	-0.28%
2023/07/04	0.1	18.20	0	0.00	18.00	0.1	1,421	0.01%
2023/07/03	1	18.20	8	18.20	18.15	-7	1,423	-0.49%
2023/06/29	15.2	18.03	0	0.00	18.10	15.2	1,411	1.08%
2023/06/28	0	0.00	1	18.15	18.00	-1	1,410	-0.07%
2023/06/26	1	18.30	0	0.00	18.20	1	1,443	0.07%
2023/06/20	2	18.15	6	18.48	18.35	-4	1,463	-0.27%
2023/06/19	8	18.09	0	0.00	18.05	8	1,478	0.54%
2023/06/15	1	18.20	9	18.08	18.10	-8	1,770	-0.45%
2023/06/14	3	18.05	3	18.10	18.10	0	1,898	0.00%
2023/06/13	0	0.00	1	18.05	18.05	-1	1,911	-0.05%
2023/06/12	2.1	18.01	0	0.00	18.05	2.1	1,939	0.11%
2023/06/09	5.1	18.20	0	0.00	18.20	5.1	1,944	0.26%
2023/06/08	1	18.35	0	0.00	18.25	1	1,953	0.05%
2023/06/07	0	0.00	3	18.55	18.55	-3	1,972	-0.15%
2023/06/06	0	0.00	1	18.40	18.35	-1	1,993	-0.05%
2023/06/05	0.1	18.75	4	18.60	18.60	-3.9	2,016	-0.19%
2023/05/30	2	18.45	0	0.00	18.20	2	2,018	0.10%
2023/05/29	2	18.48	0	0.00	18.45	2	2,019	0.10%
2023/05/26	2	18.10	0	0.00	18.05	2	2,015	0.10%
2023/05/25	10	18.25	0	0.00	18.25	10	2,017	0.50%
2023/05/24	8	18.51	3	18.55	18.55	5	2,021	0.25%
2023/05/23	0	0.00	2	18.50	18.40	-2	2,022	-0.10%
2023/05/18	2	18.05	15	18.10	18.15	-13	2,127	-0.61%
2023/05/15	0	0.00	2	18.30	18.05	-2	2,123	-0.09%
2023/05/12	0.1	18.40	0	0.00	18.20	0.1	2,118	0.00%
2023/05/11	2	18.10	0	0.00	18.05	2	2,117	0.09%
2023/05/10	0.5	18.45	0	0.00	18.45	0.5	2,107	0.02%
2023/05/09	0	0.00	4	18.30	18.25	-4	2,099	-0.19%
2023/05/08	7	18.80	0	0.00	18.75	7	2,076	0.34%
2023/05/05	0.3	19.10	0	0.00	18.90	0.3	2,078	0.01%
2023/05/04	1	19.00	0	0.00	19.00	1	2,102	0.05%
2023/05/02	0	0.00	3	19.35	19.25	-3	2,206	-0.14%
2023/04/28	0	0.00	3	19.05	19.05	-3	2,215	-0.14%
2023/04/25	3	19.00	0	0.00	18.90	3	2,204	0.14%
2023/04/24	0	19.60	0	0.00	19.40	0	2,183	0.00%
2023/04/21	0	19.97	1.1	19.70	19.50	-1.1	2,182	-0.05%
2023/04/20	5	20.04	1	19.85	19.95	4	2,153	0.19%
2023/04/19	30.1	20.67	60	20.75	20.55	-29.9	2,091	-1.43%
2023/04/18	0	20.18	1	20.00	19.85	-1	1,891	-0.05%
2023/04/17	0	20.00	0	0.00	19.80	0	1,863	0.00%
2023/04/14	1	20.10	0	0.00	19.85	1	1,895	0.05%
2023/04/12	0	19.91	1	20.25	20.05	-1	1,848	-0.05%
2023/04/11	1	19.75	0	0.00	19.70	1	1,821	0.05%
2023/04/07	2	19.90	2	20.20	19.85	0	1,823	0.00%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/29	2	19.95	1	19.95	19.90	1	1,819	0.05%
2023/03/28	0.1	20.20	0	0.00	20.10	0.1	1,828	0.00%
2023/03/24	28	20.39	3	20.50	20.40	25	1,818	1.37%
2023/03/22	4	20.41	3	20.38	20.50	1	1,826	0.05%
2023/03/21	3	20.55	4	20.70	20.55	-1	1,846	-0.05%
2023/03/20	7	20.72	6	20.71	20.80	1	1,873	0.05%
2023/03/17	0	0.00	6	20.13	20.05	-6	2,006	-0.30%
2023/03/16	0	0.00	1	19.80	19.10	-1	2,004	-0.05%
2023/03/15	3	19.78	1	19.75	19.65	2	2,016	0.10%
2023/03/14	3	19.15	0	0.00	19.00	3	2,036	0.15%
2023/03/13	2	18.85	0	0.00	19.00	2	2,217	0.09%
2023/03/10	0	19.58	0	0.00	19.25	0	2,358	0.00%
2023/03/09	4	20.13	2	19.85	19.85	2	2,351	0.09%
2023/03/08	2	20.30	4	20.23	20.30	-2	2,349	-0.09%
2023/03/07	1.1	20.15	2	20.10	20.05	-0.9	2,322	-0.04%
2023/03/03	0.1	19.70	0	0.00	19.60	0.1	2,311	0.00%
2023/03/02	0	19.55	0	0.00	19.45	0	2,314	0.00%
2023/03/01	0	19.55	0	0.00	19.40	0	2,312	0.00%
2023/02/24	2	19.75	0	0.00	19.70	2	2,316	0.09%
2023/02/23	0	0.00	27	20.00	20.00	-27	2,315	-1.17%
2023/02/21	0	20.20	1	20.05	20.05	-1	2,315	-0.04%
2023/02/20	1	20.10	2	20.05	20.05	-1	2,336	-0.04%
2023/02/17	2	20.05	12	20.00	19.95	-10	2,375	-0.42%
2023/02/16	17	20.10	5	20.05	20.00	12	2,371	0.51%
2023/02/15	1	19.70	5	19.65	19.70	-4	2,300	-0.17%
2023/02/14	0	19.65	0	0.00	19.45	0	2,289	0.00%
2023/02/13	0	19.40	0	0.00	19.30	0	2,293	0.00%
2023/02/09	1	19.70	0	0.00	19.60	1	2,297	0.05%
2023/02/08	0	0.00	1	19.60	19.65	-1	2,301	-0.04%
2023/02/07	0.1	19.80	2	19.65	19.65	-1.9	2,292	-0.08%
2023/02/03	0.1	19.90	2	19.80	19.65	-2	2,307	-0.08%
2023/02/02	3	20.02	3	19.85	19.80	0	2,295	0.00%
2023/02/01	3.1	19.72	7	19.55	19.75	-4	2,277	-0.17%
2023/01/31	13	19.82	1	19.60	19.55	12	2,256	0.53%
2023/01/17	0	18.75	0	0.00	18.70	0	2,168	0.00%
2023/01/13	1	18.50	0	0.00	18.40	1	2,180	0.05%
2023/01/12	1	18.80	0	0.00	18.60	1	2,197	0.05%
2023/01/10	0	18.95	0	0.00	18.85	0	2,220	0.00%
2023/01/09	0	0.00	2	19.00	19.00	-2	2,235	-0.09%
2023/01/03	1	18.55	0	0.00	18.55	1	2,274	0.04%
2022/12/29	2	18.45	0	0.00	18.45	2	2,280	0.09%
2022/12/28	0	19.00	0	0.00	18.60	0	2,297	0.00%
2022/12/27	2	19.30	3	19.15	18.90	-1	2,296	-0.04%
2022/12/22	0	0.00	7	18.95	19.00	-7	2,313	-0.30%
2022/12/20	1	18.75	0	0.00	18.55	1	2,388	0.04%
2022/12/19	9	19.09	0	0.00	19.05	9	2,415	0.37%
2022/12/16	0	0.00	9	19.73	19.65	-9	2,416	-0.37%
2022/12/15	0	0.00	2	20.30	20.10	-2	2,405	-0.08%
2022/12/14	2	20.40	0	0.00	20.40	2	2,397	0.08%
2022/12/12	7	20.64	20	20.82	20.20	-13	2,336	-0.56%
2022/12/09	22	21.19	10	21.05	20.80	12	2,225	0.54%
2022/12/08	8	20.48	9	20.47	20.10	-1	1,900	-0.05%
2022/12/06	2	20.05	0	0.00	20.00	2	1,770	0.11%
2022/12/05	15	20.03	10	20.37	20.70	5	1,748	0.29%
2022/12/02	28	19.97	17	19.79	19.90	11	1,577	0.70%
2022/12/01	4	18.75	0	0.00	18.70	4	1,446	0.28%
2022/11/30	6	18.79	5	18.79	18.75	1	1,498	0.07%
2022/11/29	0	0.00	2	18.30	18.35	-2	1,556	-0.13%
2022/11/28	4	18.18	0	0.00	18.15	4	1,595	0.25%
2022/11/22	2	17.95	0	0.00	17.95	2	1,939	0.10%
2022/11/16	0	0.00	1	18.45	18.25	-1	2,067	-0.05%
2022/11/15	1	18.30	2	18.40	18.40	-1	2,101	-0.05%
2022/11/10	5	17.60	0	0.00	17.55	5	2,227	0.22%
2022/11/09	1	17.55	0	0.00	17.50	1	2,326	0.04%
2022/11/07	0	0.00	2	17.40	17.40	-2	2,428	-0.08%
2022/11/03	0	0.00	15	16.90	16.90	-15	2,484	-0.60%
2022/11/01	0	0.00	2	16.80	16.80	-2	2,587	-0.08%
2022/10/28	1	16.45	5	16.18	16.05	-4	2,626	-0.15%
2022/10/27	0	0.00	1	16.70	16.70	-1	2,647	-0.04%
2022/10/26	2	16.35	0	0.00	16.25	2	2,728	0.07%
2022/10/24	0	0.00	1	17.00	16.85	-1	2,780	-0.04%
2022/10/21	1	16.95	0	0.00	16.65	1	2,798	0.04%
2022/10/20	4	17.00	4	17.40	17.05	0	2,809	0.00%
2022/10/19	1	17.50	1	17.45	17.25	0	2,815	0.00%
2022/10/18	1	16.85	0	0.00	17.10	1	2,842	0.04%
2022/10/13	0	0.00	2	16.95	16.20	-2	2,906	-0.07%
2022/10/11	1	17.35	0	0.00	17.40	1	2,987	0.03%
2022/10/05	0	0.00	0.2	18.30	18.20	-0.2	3,076	-0.01%
2022/10/04	1	18.20	0	0.00	18.25	1	3,127	0.03%
2022/09/28	15	18.37	2	18.05	17.50	13	3,253	0.40%
2022/09/27	2	18.95	0	0.00	19.00	2	3,277	0.06%
2022/09/26	5.2	19.09	2	18.75	19.00	3.2	3,291	0.10%
2022/09/23	1	20.15	5	20.02	19.95	-4	3,317	-0.12%
2022/09/21	1	20.20	0	0.00	20.10	1	3,407	0.03%
2022/09/16	2	20.48	3	20.40	20.45	-1	3,604	-0.03%
2022/09/15	0	20.80	1	20.80	20.65	-1	3,635	-0.03%
2022/09/14	2	20.55	0	0.00	20.60	2	3,778	0.05%
2022/09/13	1	20.86	1	20.95	20.85	0	3,784	0.00%
2022/09/07	0	0.00	2	20.30	20.50	-2	3,859	-0.05%
2022/09/06	6	20.57	5	20.50	20.45	1	3,864	0.03%
2022/09/05	23	21.29	2	21.10	21.10	21	3,842	0.55%
2022/09/02	1	22.70	1	22.40	22.20	0	3,803	0.00%
2022/09/01	6	22.58	12	22.69	22.60	-6	3,783	-0.16%
2022/08/30	3	23.12	18	23.52	22.70	-15	3,751	-0.40%
2022/08/29	2	22.10	0	0.00	22.45	2	3,644	0.05%
2022/08/25	0	0.00	4	22.83	22.95	-4	3,904	-0.10%
2022/08/24	0	0.00	2	22.40	22.30	-2	4,185	-0.05%
2022/08/23	1	22.40	8	22.50	22.50	-7	4,193	-0.17%
2022/08/22	4	22.36	1	22.40	22.30	3	4,196	0.07%
2022/08/19	4	22.39	0	0.00	22.35	4	4,260	0.09%
2022/08/18	1	22.60	21	22.88	22.70	-20	4,278	-0.47%
2022/08/17	1	22.20	61	22.61	22.45	-60	4,224	-1.42%
2022/08/16	10	22.25	16	22.43	22.20	-6	4,189	-0.14%
2022/08/15	4	22.15	4	21.98	22.00	0	4,139	0.00%
2022/08/12	15.1	21.70	15	21.80	21.70	0.1	4,201	0.00%
2022/08/11	7	21.44	6	21.40	21.35	1	4,204	0.02%
2022/08/10	0	0.00	7	21.49	21.40	-7	4,308	-0.16%
2022/08/09	0	0.00	2	21.40	21.20	-2	4,599	-0.04%
2022/08/08	1	21.20	2	20.35	21.25	-1	4,574	-0.02%
2022/08/05	1	20.35	8	20.60	20.75	-7	4,619	-0.15%
2022/08/04	2	20.23	2	19.85	20.30	0	4,656	0.00%
2022/08/03	6	20.87	1	20.85	20.40	5	4,660	0.11%
2022/08/02	4	21.01	1	21.00	20.85	3	4,692	0.06%
2022/08/01	10	22.21	9	22.33	22.25	1	4,699	0.02%
2022/07/29	0	0.00	6	21.96	22.00	-6	4,703	-0.13%
2022/07/28	3	22.00	4	21.68	21.55	-1	4,715	-0.02%
2022/07/26	21	21.95	2	21.95	21.70	19	4,767	0.40%
2022/07/25	3	22.25	6	22.53	22.25	-3	4,797	-0.06%
2022/07/22	20	22.03	20	22.30	22.05	0	4,800	0.00%
2022/07/21	23	21.91	5	21.80	22.20	18	4,874	0.37%
2022/07/20	18	22.08	30	22.15	22.05	-12	4,875	-0.25%
2022/07/19	0	0.00	7	22.13	22.10	-7	4,918	-0.14%
2022/07/18	7	21.63	2	21.60	21.60	5	4,896	0.10%
2022/07/15	0	0.00	10	21.25	21.30	-10	4,930	-0.20%
2022/07/14	6	21.07	4	20.83	21.15	2	5,264	0.04%
2022/07/13	2	20.95	4	20.94	21.00	-2	5,264	-0.04%
2022/07/12	6	20.08	0	0.00	20.00	6	5,294	0.11%
2022/07/11	1	21.15	2	21.33	21.40	-1	5,293	-0.02%
2022/07/08	6	21.16	2	21.10	21.05	4	5,279	0.08%
2022/07/07	1	20.90	3	20.80	20.95	-2	5,266	-0.04%
2022/07/05	7	21.40	2	21.48	21.50	5	5,374	0.09%
2022/07/04	3	20.82	2	21.23	20.85	1	5,351	0.02%
2022/07/01	20	21.70	36	21.12	20.65	-16	5,388	-0.30%
2022/06/30	8	21.85	0	0.00	21.75	8	5,371	0.15%
2022/06/29	5	22.55	3	22.40	22.40	2	5,366	0.04%
2022/06/28	6	22.17	16	22.33	22.15	-10	5,386	-0.19%
2022/06/27	19	22.31	6	22.27	22.25	13	5,420	0.24%
2022/06/24	2	21.35	31	21.87	22.00	-29	5,444	-0.53%
2022/06/23	6	20.83	17	20.94	21.00	-11	5,430	-0.20%
2022/06/22	47	21.52	36	21.64	20.85	11	5,468	0.20%
2022/06/21	2	20.55	0	0.00	20.65	2	5,407	0.04%
2022/06/20	10	20.15	0	0.00	20.00	10	5,520	0.18%
2022/06/17	21	20.94	0	0.00	20.70	21	5,604	0.37%
2022/06/16	8	22.00	2	21.68	21.10	6	5,707	0.11%
2022/06/15	1	21.80	0	0.00	21.70	1	5,877	0.02%
2022/06/14	12	21.74	0	0.00	21.75	12	6,252	0.19%
2022/06/13	10	21.96	0	0.00	21.85	10	6,849	0.15%
2022/06/10	1	22.75	0	0.00	22.60	1	7,077	0.01%
2022/06/09	1	22.75	0	0.00	22.75	1	7,165	0.01%
2022/06/08	3	22.62	3	22.60	22.60	0	7,332	0.00%
2022/06/07	14	23.04	11	23.00	22.90	3	7,887	0.04%
2022/06/06	3	24.00	2	24.08	23.80	1	8,453	0.01%
2022/06/02	5	23.85	0	0.00	23.90	5	8,495	0.06%
2022/06/01	13	24.07	6	23.93	24.30	7	8,407	0.08%
2022/05/31	6	22.54	2	22.55	22.50	4	8,252	0.05%
2022/05/30	1	22.45	4	22.50	22.45	-3	8,545	-0.04%
2022/05/27	1	22.20	7	22.36	22.10	-6	8,630	-0.07%
2022/05/26	4	21.65	3	22.38	21.60	1	8,555	0.01%
2022/05/24	18	21.64	0	0.00	21.45	18	8,670	0.21%
2022/05/23	1	21.85	10	22.19	22.10	-9	8,705	-0.10%
2022/05/20	0	0.00	3	22.20	21.95	-3	8,780	-0.03%
2022/05/19	7	21.14	5	21.79	22.10	2	8,743	0.02%
2022/05/18	5	21.65	0	0.00	21.75	5	8,743	0.06%
2022/05/17	25	21.50	28	21.49	21.60	-3	8,676	-0.03%
2022/05/16	2	20.25	3	20.33	20.15	-1	8,467	-0.01%
2022/05/13	3	19.30	2	20.30	20.15	1	8,486	0.01%
2022/05/12	3	19.50	0	0.00	19.15	3	8,456	0.04%
2022/05/11	1.1	20.34	0	0.00	20.00	1.1	8,454	0.01%
2022/05/10	1	20.10	1	20.20	20.35	0	8,498	0.00%
2022/05/09	1.1	20.11	1	20.45	20.05	0.1	8,514	0.00%
2022/05/06	3	21.15	0	0.00	21.10	3	8,493	0.04%
2022/05/05	4	21.86	0	0.00	22.00	4	8,525	0.05%
2022/05/03	1.1	21.99	2	21.85	21.85	-1	8,661	-0.01%
2022/04/29	7	22.36	1	22.30	22.30	6	8,760	0.07%
2022/04/28	2	22.83	4	22.85	22.60	-2	8,836	-0.02%
2022/04/27	10.1	22.79	0	0.00	22.80	10.1	8,872	0.11%
2022/04/26	2	24.15	1	24.05	24.05	1	8,848	0.01%
2022/04/22	2	25.08	0.1	25.25	25.00	2	8,941	0.02%
2022/04/21	19	25.53	1.1	25.83	25.40	17.9	9,085	0.20%
2022/04/20	7	25.85	47	25.71	26.00	-40	9,148	-0.44%
2022/04/19	0	25.05	1	25.00	24.80	-1	9,086	-0.01%
2022/04/18	1	25.10	1	25.25	25.00	0	9,304	0.00%
2022/04/15	2	24.78	1	24.95	24.70	1	9,468	0.01%
2022/04/14	2	24.80	20	24.78	24.75	-18	9,882	-0.18%
2022/04/12	5	24.64	0	0.00	24.55	5	10,646	0.05%
2022/04/11	9	25.48	9	25.38	25.05	0	10,756	0.00%
2022/04/08	12	25.23	0	0.00	25.25	12	10,682	0.11%
2022/04/07	11	25.04	55	24.70	24.70	-44	10,677	-0.41%
2022/04/06	2	25.75	0	0.00	25.75	2	10,653	0.02%
2022/04/01	8	25.71	6	25.63	25.55	2	10,702	0.02%
2022/03/31	2	25.85	5	26.07	25.65	-3	10,739	-0.03%
2022/03/30	5	25.80	5	25.72	25.60	0	10,739	0.00%
2022/03/29	1	25.70	0	0.00	25.55	1	10,746	0.01%
2022/03/28	5	25.10	0	0.00	25.05	5	10,805	0.05%
2022/03/25	1	25.70	6	25.48	25.15	-5	10,918	-0.05%
2022/03/24	9	25.82	31	25.85	25.70	-22	11,043	-0.20%
2022/03/23	62.1	25.67	9	25.62	25.65	53.1	11,845	0.45%
2022/03/22	3	26.38	2.1	26.63	26.05	0.9	13,165	0.01%
2022/03/21	2.1	26.17	0	0.00	26.05	2.1	14,711	0.01%
2022/03/18	25	26.25	0	0.00	26.10	25	17,040	0.15%
2022/03/17	31	26.73	32	26.96	27.10	-1	19,322	-0.01%
2022/03/16	28	26.47	31	26.71	26.50	-3	20,385	-0.01%
2022/03/15	25	26.00	34	25.84	25.45	-9	20,707	-0.04%
2022/03/14	10	25.94	24	25.78	25.65	-14	20,766	-0.07%
2022/03/11	16	26.02	6	26.20	26.15	10	21,171	0.05%
2022/03/10	41.1	26.12	12	26.12	26.20	29.1	21,469	0.14%
2022/03/09	62.2	25.93	40	26.00	26.20	22.2	21,660	0.10%
2022/03/08	3	24.20	4	24.43	24.40	-1	21,493	0.00%
2022/03/07	9	23.92	7	23.93	23.85	2	21,509	0.01%
2022/03/04	7	25.15	16	25.09	24.90	-9	21,684	-0.04%
2022/03/03	12	25.45	9.4	25.68	25.35	2.6	21,615	0.01%
2022/03/02	3	24.80	5	25.02	24.70	-2	21,373	-0.01%
2022/03/01	10	24.63	1	24.70	24.65	9	21,422	0.04%
2022/02/25	2.2	24.25	6	24.16	24.15	-3.8	21,750	-0.02%
2022/02/24	22	24.48	1.5	24.88	23.65	20.5	21,793	0.09%
2022/02/23	1	24.30	4	24.81	24.95	-3	21,698	-0.01%
2022/02/22	23	24.33	6	24.35	24.00	17	21,675	0.08%
2022/02/21	6	24.95	1	25.05	24.90	5	21,665	0.02%
2022/02/18	11	25.00	3.5	25.04	25.00	7.5	21,669	0.03%
2022/02/17	15.2	25.23	2	25.13	25.05	13.2	21,650	0.06%
2022/02/16	10	25.19	2	25.20	25.10	8	21,665	0.04%
2022/02/15	14	25.13	0	0.00	25.05	14	21,722	0.06%
2022/02/14	5	25.14	3	25.23	25.15	2	21,836	0.01%
2022/02/11	0	0.00	1	25.85	25.75	-1	21,847	0.00%
2022/02/10	6	26.11	4	26.33	26.00	2	21,899	0.01%
2022/02/09	6	26.49	3	26.45	26.60	3	21,891	0.01%
2022/02/08	3	26.10	3	26.47	26.25	0	21,913	0.00%
2022/02/07	1	25.35	1	26.05	25.95	0	21,992	0.00%
2022/01/26	3	25.07	0	0.00	25.30	3	22,031	0.01%
2022/01/25	45	25.27	16	25.01	25.00	29	22,316	0.13%
2022/01/24	21	25.46	16	25.89	26.00	5	23,024	0.02%
2022/01/21	13	25.56	0	0.00	25.30	13	23,192	0.06%
2022/01/20	28	26.08	1	26.30	26.10	27	23,297	0.12%
2022/01/19	10	26.03	0	0.00	26.35	10	23,323	0.04%
2022/01/18	16	26.66	2	26.70	26.35	14	23,390	0.06%
2022/01/17	17	26.58	0	0.00	27.10	17	23,532	0.07%
2022/01/14	23	26.47	3	26.82	26.20	20	23,665	0.08%
2022/01/13	15	27.47	10	27.80	27.15	5	24,309	0.02%
2022/01/12	9	27.61	12	27.63	27.00	-3	24,675	-0.01%
2022/01/11	5	28.17	12	28.00	28.15	-7	24,765	-0.03%
2022/01/10	11	28.69	0	0.00	28.10	11	24,624	0.04%
2022/01/07	5	29.22	14.6	28.68	28.20	-9.6	24,520	-0.04%
2022/01/06	47.6	31.63	17	31.19	31.05	30.6	24,394	0.13%
2022/01/05	2.1	35.32	0	0.00	34.45	2.1	24,093	0.01%
2022/01/04	10	35.77	10	36.05	36.10	0	24,264	0.00%
2022/01/03	11	34.32	4	34.30	34.30	7	24,600	0.03%
2021/12/29	3	34.30	2	34.68	34.70	1	25,197	0.00%
2021/12/28	4	34.26	0	0.00	34.30	4	25,263	0.02%
2021/12/27	13	35.25	3.3	35.79	35.15	9.7	25,512	0.04%
2021/12/24	3	35.10	35	35.61	35.10	-32	26,824	-0.12%
2021/12/23	1	35.55	12	35.52	35.60	-11	27,183	-0.04%
2021/12/22	5	35.65	5	35.48	35.40	0	27,484	0.00%
2021/12/21	6	33.65	13	33.72	34.40	-7	27,531	-0.03%
2021/12/20	10.1	34.98	14	34.13	34.15	-3.9	27,380	-0.01%
2021/12/17	32	35.61	142	35.55	35.25	-110	27,196	-0.40%	大賣/鉅額交易
2021/12/16	44.2	36.46	30.1	36.26	35.60	14.1	26,325	0.05%
2021/12/15	20.1	34.52	34.3	35.10	36.30	-14.2	24,950	-0.06%
2021/12/14	88	33.81	35.1	33.58	34.15	52.9	23,347	0.23%
2021/12/13	94	31.68	64.4	32.29	33.40	29.6	20,886	0.14%
2021/12/10	18	27.96	55.1	29.77	30.40	-37.1	18,473	-0.20%
2021/12/09	55	27.47	120.1	27.93	27.65	-65.1	17,056	-0.38%	大賣/
2021/12/08	22	25.66	20	25.88	25.95	2	16,201	0.01%
2021/12/07	3	25.68	225	25.83	25.95	-222	15,933	-1.39%	大賣/鉅額交易
2021/12/06	24	25.45	108	25.44	25.45	-84	15,489	-0.54%	大賣/
2021/12/03	31	25.31	36.1	25.51	24.85	-5.1	15,069	-0.03%
2021/12/02	11	24.88	15	24.90	24.75	-4	14,386	-0.03%
2021/12/01	2	24.50	14.1	24.60	24.50	-12.1	14,103	-0.09%
2021/11/30	15.1	23.78	25	24.00	24.35	-10	14,088	-0.07%
2021/11/29	11	23.12	21	23.49	23.10	-10	14,122	-0.07%
2021/11/26	10	22.90	9	23.19	22.90	1	14,097	0.01%
2021/11/25	6	24.10	21	23.83	23.60	-15	14,189	-0.11%
2021/11/24	32	24.51	35	24.37	24.35	-3	14,339	-0.02%
2021/11/23	22	23.41	16	23.35	23.30	6	14,503	0.04%
2021/11/22	9	23.04	20	22.94	23.10	-11	14,517	-0.08%
2021/11/19	6	22.60	1	22.65	22.60	5	14,801	0.03%
2021/11/18	11	22.44	106	22.59	22.55	-95	14,843	-0.64%	大賣/
2021/11/17	5	23.46	7	23.34	23.10	-2	14,808	-0.01%
2021/11/16	3	23.12	4	23.08	23.05	-1	14,889	-0.01%
2021/11/15	3	23.18	0	0.00	23.15	3	14,924	0.02%
2021/11/12	14	23.21	30	23.52	23.15	-16	14,989	-0.11%
2021/11/11	6	23.93	8	24.09	23.85	-2	14,937	-0.01%
2021/11/10	112	24.12	2	24.05	24.10	110	14,941	0.74%	大買/鉅額交易
2021/11/09	3	24.33	2	24.55	24.30	1	15,260	0.01%
2021/11/08	4	23.85	10	23.93	23.85	-6	15,243	-0.04%
2021/11/05	13.5	23.99	5	24.00	23.90	8.5	15,409	0.06%
2021/11/04	4	24.33	53	24.51	24.50	-49	15,561	-0.31%
2021/11/03	6	24.17	13	24.10	24.05	-7	15,566	-0.04%
2021/11/02	120	25.04	9	24.97	24.40	111	15,637	0.71%	大買/鉅額交易
2021/11/01	70	26.34	77.2	26.58	25.65	-7.2	15,596	-0.05%
2021/10/29	22	25.33	114	25.52	25.00	-92	15,443	-0.60%	大賣/
2021/10/28	18	25.35	6	25.58	24.90	12	15,383	0.08%
2021/10/27	13	24.93	2	25.03	24.85	11	15,290	0.07%
2021/10/26	9	25.02	20	24.76	24.75	-11	15,455	-0.07%
2021/10/25	6	25.29	6	25.08	25.30	0	15,686	0.00%
2021/10/22	111	24.78	17	24.89	24.70	94	16,147	0.58%	大買/
2021/10/21	58	25.79	32	25.98	25.70	26	17,241	0.15%
2021/10/20	11	24.84	16.4	24.82	25.20	-5.4	16,929	-0.03%
2021/10/19	10	24.39	31.1	24.40	24.30	-21.1	16,735	-0.13%
2021/10/18	4	23.56	0	0.00	23.90	4	16,698	0.02%
2021/10/15	5	23.70	5	23.80	23.80	0	17,324	0.00%
2021/10/14	4	24.03	6	23.90	23.80	-2	18,321	-0.01%
2021/10/13	9	23.95	49	24.12	23.70	-40	19,334	-0.21%
2021/10/12	8	23.54	0	0.00	23.35	8	19,792	0.04%
2021/10/08	11.5	24.03	66	24.26	24.30	-54.5	19,908	-0.27%
2021/10/07	27	23.45	6	23.71	23.75	21	19,503	0.11%
2021/10/06	5	23.17	20	23.07	23.10	-15	19,397	-0.08%
2021/10/05	22	21.73	3	21.98	22.20	19	19,306	0.10%
2021/10/04	57	22.26	3	22.93	21.70	54	19,567	0.28%
2021/10/01	85	24.69	61	24.79	23.20	24	19,369	0.12%
2021/09/30	5	23.79	61	24.04	24.50	-56	18,112	-0.31%
2021/09/29	15	23.18	113	23.17	23.00	-98	17,935	-0.55%	大賣/
2021/09/28	12	22.85	53	22.91	22.75	-41	18,456	-0.22%
2021/09/27	3	21.93	0	0.00	21.95	3	18,367	0.02%
2021/09/24	3	21.75	11	21.75	21.70	-8	18,705	-0.04%
2021/09/23	2	21.70	0.1	21.80	21.65	1.9	19,299	0.01%
2021/09/22	1	22.10	3	21.72	21.60	-2	19,740	-0.01%
2021/09/17	3	22.43	3	22.48	22.40	0	19,797	0.00%
2021/09/16	1	22.15	0	0.00	22.15	1	20,258	0.00%
2021/09/15	2	22.43	1	23.15	22.25	1	20,379	0.00%
2021/09/14	7	22.61	2	22.30	22.30	5	21,134	0.02%
2021/09/13	4	22.98	8	23.15	22.85	-4	21,216	-0.02%
2021/09/10	10	22.72	8	22.79	22.75	2	21,388	0.01%
2021/09/09	4	22.58	0	0.00	22.75	4	21,431	0.02%
2021/09/08	17	22.45	7	22.25	22.25	10	22,070	0.05%
2021/09/07	21	23.22	6	23.08	22.95	15	22,166	0.07%
2021/09/06	26	24.12	26	24.30	23.90	0	22,117	0.00%
2021/09/03	7	23.81	27	24.49	24.65	-20	21,970	-0.09%
2021/09/02	24	24.44	17	24.18	24.00	7	21,851	0.03%
2021/09/01	98	23.80	2	23.95	23.85	96	21,561	0.45%
2021/08/31	2	23.90	11	24.00	24.05	-9	21,504	-0.04%
2021/08/30	50	24.03	11	24.22	23.90	39	21,364	0.18%
2021/08/27	50	23.89	70	23.94	23.50	-20	21,060	-0.09%
2021/08/26	5	22.58	5	22.72	22.80	0	20,555	0.00%
2021/08/25	21	22.73	40	23.12	22.60	-19	20,486	-0.09%
2021/08/24	1	21.30	0	0.00	21.35	1	20,222	0.00%
2021/08/23	6	21.97	11	22.10	22.10	-5	20,189	-0.02%
2021/08/20	31	21.33	26	21.61	21.25	5	20,138	0.02%
2021/08/19	16	21.02	2	20.60	20.60	14	20,012	0.07%
2021/08/18	7	21.42	15	21.93	22.00	-8	19,952	-0.04%
2021/08/17	1	21.65	6	21.63	20.80	-5	19,913	-0.03%
2021/08/16	30	21.75	0	0.00	21.50	30	19,836	0.15%
2021/08/13	26	23.52	521	23.38	22.75	-495	19,689	-2.51%	大賣/鉅額交易
2021/08/12	428	24.18	4	23.96	24.15	424	19,372	2.19%	大買/鉅額交易
2021/08/11	30	23.81	11	23.60	23.50	19	19,349	0.10%
2021/08/10	90	25.51	10	25.95	25.05	80	19,164	0.42%
2021/08/09	2	25.63	3	25.60	25.55	-1	18,994	-0.01%
2021/08/06	10	27.20	26	27.18	26.55	-16	18,935	-0.08%
2021/08/05	18	27.32	28	27.28	27.15	-10	18,780	-0.05%
2021/08/04	65	27.53	49	27.38	27.00	16	18,538	0.09%
2021/08/03	9	26.01	15	26.65	27.00	-6	17,893	-0.03%
2021/08/02	13.1	25.82	0	0.00	25.75	13.1	17,642	0.07%
2021/07/30	9	26.62	29	26.46	26.30	-20	17,515	-0.11%
2021/07/29	8	26.22	15	26.10	26.65	-7	17,276	-0.04%
2021/07/28	173	25.29	87	26.04	26.30	86	16,920	0.51%	大買/
2021/07/27	111	27.07	48	26.74	25.35	63	16,278	0.39%	大買/
2021/07/26	22	27.01	79	27.51	27.90	-57	14,976	-0.38%
2021/07/23	32.1	25.13	31	25.29	25.40	1.1	14,490	0.01%
2021/07/22	35	26.41	83	27.28	25.90	-48	14,177	-0.34%
2021/07/21	60	27.26	31	27.16	26.70	29	13,854	0.21%
2021/07/20	91	26.12	44	26.38	27.65	47	13,150	0.36%
2021/07/19	54	25.60	209.6	25.85	26.25	-155.6	12,038	-1.29%	大賣/鉅額交易
2021/07/16	60	23.91	234	23.98	23.90	-174	10,756	-1.62%	大賣/鉅額交易
2021/07/15	166	22.78	51	23.07	23.15	115	9,986	1.15%	大買/鉅額交易
2021/07/14	17	22.10	6	22.13	22.20	11	9,564	0.12%
2021/07/13	51.8	22.64	12	23.39	22.20	39.8	9,503	0.42%
2021/07/12	13	24.04	25	24.01	23.90	-12	9,256	-0.13%
2021/07/09	17	23.79	50	23.96	23.65	-33	9,081	-0.36%
2021/07/08	10	23.05	33	23.15	23.05	-23	8,870	-0.26%
2021/07/07	47	22.92	16	22.78	22.70	31	9,030	0.34%
2021/07/06	37	23.23	45	23.12	23.05	-8	9,028	-0.09%
2021/07/05	113	23.93	70	23.76	24.05	43	8,886	0.48%	大買/
2021/07/02	14	22.42	8	22.34	22.15	6	8,261	0.07%
2021/07/01	11	23.14	11	23.26	22.95	0	8,242	0.00%
2021/06/30	28	23.17	62	23.54	23.50	-34	7,909	-0.43%
2021/06/29	35	22.74	21	22.44	22.15	14	7,322	0.19%
2021/06/28	20.1	21.51	2	21.60	21.60	18.1	6,873	0.26%
2021/06/25	24	22.13	37	22.26	21.90	-13	6,750	-0.19%
2021/06/24	11	21.16	19	21.18	21.20	-8	6,257	-0.13%
2021/06/23	43	21.53	74	22.02	21.40	-31	6,162	-0.50%
2021/06/22	1	21.33	32.5	20.86	20.50	-31.5	5,337	-0.59%
2021/06/21	6	20.80	38	20.82	20.80	-32	5,233	-0.61%
2021/06/18	21	20.15	38	20.07	20.05	-17	5,013	-0.34%
2021/06/17	62	21.20	23	21.21	20.70	39	4,993	0.78%
2021/06/16	0	0.00	25.5	20.65	20.65	-25.5	4,348	-0.59%
2021/06/15	10	18.45	7	19.16	18.80	3	4,324	0.07%
2021/06/10	2	18.95	3	18.67	19.05	-1	4,257	-0.02%
2021/06/09	3	18.65	0	0.00	18.35	3	4,233	0.07%
2021/06/08	4	19.20	4	18.95	18.80	0	4,261	0.00%
2021/06/07	1	18.50	0	0.00	18.50	1	4,275	0.02%
2021/06/03	0	0.00	14	18.96	19.15	-14	4,302	-0.33%
2021/06/02	9.4	19.21	0	0.00	19.05	9.4	4,286	0.22%
2021/06/01	8	19.46	15.5	19.48	19.50	-7.5	4,277	-0.18%
2021/05/31	1.2	18.77	8	19.02	18.85	-6.8	4,228	-0.16%
2021/05/28	1	18.90	0	0.00	18.80	1	4,219	0.02%
2021/05/27	1	18.80	1.6	18.62	18.75	-0.6	4,270	-0.01%
2021/05/25	24	19.01	5.2	19.25	18.55	18.8	4,532	0.41%
2021/05/24	0	0.00	1	19.00	18.85	-1	4,727	-0.02%
2021/05/21	0.2	18.00	0	0.00	18.00	0.2	4,723	0.00%
2021/05/20	2	18.35	0	0.00	17.60	2	4,758	0.04%
2021/05/19	0	0.00	2.2	18.16	18.30	-2.2	4,739	-0.05%
2021/05/18	0.2	17.15	0	0.00	17.15	0.2	4,700	0.00%
2021/05/17	17	15.76	12	15.81	15.75	5	4,682	0.11%
2021/05/14	2	17.45	17	17.42	17.45	-15	4,613	-0.33%
2021/05/13	3	15.80	2	15.00	15.90	1	4,542	0.02%
2021/05/12	26	16.31	32	15.97	16.00	-6	4,576	-0.13%
2021/05/11	12	18.00	0	0.00	17.70	12	4,523	0.27%
2021/05/10	0.2	19.00	1	19.20	18.90	-0.8	4,524	-0.02%
2021/05/07	7.1	19.08	4	19.05	19.15	3.1	4,558	0.07%
2021/05/06	0	0.00	1	19.00	19.10	-1	4,578	-0.02%
2021/05/05	3	18.40	2	18.55	18.20	1	4,576	0.02%
2021/05/04	6.2	17.92	2	17.75	18.10	4.2	4,596	0.09%
2021/05/03	21	19.98	2	19.95	19.60	19	4,575	0.42%
2021/04/29	6	20.09	0	0.00	19.95	6	4,618	0.13%
2021/04/28	0.3	20.25	0	20.25	20.20	0.3	4,679	0.01%
2021/04/27	15	20.42	0.2	20.40	20.35	14.8	4,735	0.31%
2021/04/26	2	20.53	6	20.40	20.35	-4	4,840	-0.08%
2021/04/23	3	20.58	1	20.65	20.60	2	4,836	0.04%
2021/04/22	24.2	20.53	17.1	20.75	20.20	7.1	4,866	0.15%
2021/04/21	30	21.10	25	21.06	21.05	5	4,813	0.10%
2021/04/20	6	21.28	1	21.25	21.30	5	4,811	0.10%
2021/04/19	1	20.90	1	20.95	20.90	0	4,826	0.00%
2021/04/16	16	21.36	11	21.26	21.25	5	4,837	0.10%
2021/04/15	0	21.28	0	0.00	21.00	0	4,988	0.00%
2021/04/14	28	21.41	5	20.85	21.25	23	5,107	0.45%
2021/04/13	66.1	23.15	20	23.45	22.45	46.1	5,009	0.92%
2021/04/12	4	21.55	30	21.69	22.15	-26	4,725	-0.55%
2021/04/09	24.1	21.92	11	21.95	21.95	13.1	4,628	0.28%
2021/04/08	35	22.09	106	22.55	22.40	-71	4,526	-1.57%	大賣/
2021/04/07	4	21.28	13	21.23	21.25	-9	4,276	-0.21%
2021/04/06	1	19.95	12.4	20.00	19.90	-11.4	4,230	-0.27%
2021/04/01	11	20.00	30	20.00	20.00	-19	4,255	-0.45%
2021/03/31	2	20.60	2	20.30	20.30	0	4,323	0.00%
2021/03/30	7	20.49	18	20.51	20.50	-11	4,477	-0.25%
2021/03/29	16.1	20.22	0	0.00	20.50	16.1	4,671	0.34%
2021/03/26	4.4	20.16	3	19.90	19.90	1.4	4,684	0.03%
2021/03/25	21	20.57	26	20.47	20.40	-5	4,667	-0.11%
2021/03/24	9	20.77	3	20.63	20.65	6	4,678	0.13%
2021/03/23	21.5	20.96	0	0.00	20.65	21.5	4,682	0.46%
2021/03/22	9	21.56	38	21.58	21.55	-29	4,673	-0.62%
2021/03/19	29	20.97	15	20.87	20.90	14	4,662	0.30%
2021/03/18	14	21.87	6	21.87	21.45	8	4,690	0.17%
2021/03/16	25	20.73	24	20.60	20.60	1	4,641	0.02%
2021/03/15	11	21.00	10	20.95	20.95	1	4,684	0.02%
2021/03/12	2	20.60	19	20.89	20.65	-17	4,691	-0.36%
2021/03/11	6	20.58	11	20.43	20.40	-5	4,768	-0.10%
2021/03/10	16	20.16	26	20.87	20.80	-10	4,804	-0.21%
2021/03/09	26	19.69	20	19.80	19.80	6	4,855	0.12%
2021/03/08	1	19.75	2	19.75	19.65	-1	4,982	-0.02%
2021/03/05	1	19.95	0	0.00	19.70	1	5,085	0.02%
2021/03/04	15	20.32	13	20.25	20.15	2	5,179	0.04%
2021/03/03	28	20.46	18	20.65	20.65	10	5,239	0.19%
2021/03/02	69	21.13	7	20.94	20.50	62	5,440	1.14%
2021/02/26	31	21.50	33.6	21.42	21.50	-2.6	5,823	-0.04%
2021/02/25	76	21.30	8	21.28	21.30	68	6,094	1.12%
2021/02/24	32	21.23	43.5	21.27	21.70	-11.5	5,988	-0.19%
2021/02/23	0	0.00	1	20.10	19.75	-1	5,865	-0.02%
2021/02/22	1.5	19.77	0	0.00	20.15	1.5	6,072	0.02%
2021/02/19	13	19.32	30	19.43	19.65	-17	6,323	-0.27%
2021/02/18	40	18.91	1.4	18.91	19.00	38.6	6,437	0.60%
2021/02/17	62	17.97	0	0.00	18.60	62	6,572	0.94%
2021/02/05	1	17.75	15	17.75	17.75	-14	6,628	-0.21%
2021/02/04	16	17.91	10	17.80	17.80	6	6,927	0.09%
2021/02/03	4.2	18.78	6	18.77	18.40	-1.8	7,098	-0.03%
2021/02/02	2	18.15	5	17.87	17.90	-3	7,152	-0.04%
2021/02/01	35.2	17.01	32	17.32	17.65	3.2	7,307	0.04%
2021/01/29	6	17.52	0	0.00	17.40	6	7,530	0.08%
2021/01/28	26	18.03	16	17.92	17.85	10	7,696	0.13%
2021/01/27	2	18.50	1	18.90	18.35	1	7,895	0.01%
2021/01/26	3	18.92	5	18.90	18.70	-2	8,017	-0.02%
2021/01/25	0	0.00	1	19.45	19.40	-1	8,249	-0.01%
2021/01/22	0	0.00	4	19.09	19.20	-4	8,298	-0.05%
2021/01/21	16	19.04	33	19.30	18.30	-17	8,298	-0.20%
2021/01/20	26.1	20.01	3	20.12	19.15	23.1	8,293	0.28%
2021/01/19	13	20.97	11	20.95	20.60	2	8,321	0.02%
2021/01/18	17.2	20.27	0	0.00	20.30	17.2	8,269	0.21%
2021/01/15	18	20.91	2	20.65	20.45	16	8,300	0.19%
2021/01/14	5	21.00	0	0.00	21.00	5	8,326	0.06%
2021/01/13	5	20.99	8	21.03	21.05	-3	8,357	-0.04%
2021/01/12	0.2	21.01	0	21.15	21.00	0.2	8,381	0.00%
2021/01/11	1.5	21.85	16	22.20	21.80	-14.5	8,464	-0.17%
2021/01/08	24	21.78	0	0.00	21.50	24	8,925	0.27%
2021/01/07	1	22.40	5	22.27	22.40	-4	9,502	-0.04%
2021/01/06	15.4	20.84	17	20.55	20.40	-1.6	9,713	-0.02%
2021/01/05	16	21.78	0.3	21.40	21.40	15.7	10,238	0.15%
2021/01/04	0.2	21.50	0	0.00	21.60	0.2	10,391	0.00%
2020/12/31	13	21.69	0	0.00	21.65	13	10,721	0.12%
2020/12/30	1	22.35	0	0.00	21.80	1	10,925	0.01%
2020/12/29	10.1	21.80	21	22.12	21.95	-10.9	11,227	-0.10%
2020/12/28	20	21.67	15	21.50	21.50	5	11,371	0.04%
2020/12/25	28.1	22.19	16	21.85	21.80	12.1	11,685	0.10%
2020/12/24	26.2	22.47	28	22.67	22.45	-1.8	11,718	-0.02%
2020/12/23	46	22.69	26.6	22.73	22.95	19.4	11,717	0.17%
2020/12/22	25.4	21.30	5	21.65	21.00	20.4	11,892	0.17%
2020/12/21	20	21.85	28	21.65	21.65	-8	12,055	-0.07%
2020/12/18	25	22.14	28	22.16	22.15	-3	12,180	-0.02%
2020/12/17	12.2	22.18	11	22.06	22.05	1.2	12,223	0.01%
2020/12/16	0	0.00	3	22.68	22.35	-3	12,270	-0.02%
2020/12/15	6	22.63	0	0.00	22.00	6	12,315	0.05%
2020/12/14	2	21.55	17.4	22.58	22.85	-15.4	12,323	-0.12%
2020/12/11	11.2	21.42	0	0.00	21.35	11.2	12,307	0.09%
2020/12/10	3	22.57	0	0.00	22.20	3	12,334	0.02%
2020/12/09	6	23.08	3	23.35	22.70	3	12,451	0.02%
2020/12/08	1	23.00	32	23.37	22.90	-31	12,656	-0.25%
2020/12/07	33	22.87	10	23.15	23.40	23	13,133	0.18%
2020/12/04	7.2	22.89	15	23.08	22.75	-7.8	13,364	-0.06%
2020/12/03	12	23.87	1	24.30	23.15	11	13,867	0.08%
2020/12/02	15	23.25	2	23.15	23.10	13	13,973	0.09%
2020/12/01	8	23.89	4	23.90	24.00	4	14,237	0.03%
2020/11/30	3	24.90	11	24.82	24.70	-8	14,450	-0.06%
2020/11/27	9	24.74	10	24.65	24.65	-1	14,545	-0.01%
2020/11/26	56	25.05	776	25.42	24.75	-720	14,519	-4.96%	大賣/鉅額交易
2020/11/25	770	26.01	54	25.42	25.65	716	14,371	4.98%	大買/鉅額交易
2020/11/24	14	22.74	68	23.59	24.60	-54	13,961	-0.39%
2020/11/23	10	22.34	12	22.53	22.40	-2	13,628	-0.01%
2020/11/20	51	22.82	11	23.19	22.55	40	13,572	0.29%
2020/11/19	45	22.81	24	22.89	22.75	21	13,462	0.16%
2020/11/18	57	22.38	15	22.05	22.05	42	13,275	0.32%
2020/11/17	0	0.00	5	22.55	22.55	-5	13,054	-0.04%
2020/11/16	27	21.13	33	21.00	20.50	-6	13,047	-0.05%
2020/11/13	3	21.72	0	0.00	21.80	3	13,061	0.02%
2020/11/12	12	21.88	1	21.30	22.50	11	13,178	0.08%
2020/11/11	7	23.81	4	23.38	23.10	3	13,253	0.02%
2020/11/10	3	24.70	1	24.30	24.30	2	13,289	0.02%
2020/11/09	16	25.24	20.7	25.39	24.95	-4.7	13,243	-0.04%
2020/11/06	5	25.76	8	25.71	24.95	-3	13,207	-0.02%
2020/11/05	6	24.21	13	24.35	25.40	-7	13,224	-0.05%
2020/11/04	22	23.16	21	24.05	23.10	1	13,212	0.01%
2020/11/03	9	24.56	0	0.00	24.40	9	13,011	0.07%
2020/11/02	34	24.86	1	26.20	24.60	33	12,901	0.26%
2020/10/30	0	0.00	20	26.00	25.80	-20	12,649	-0.16%
2020/10/29	0	0.00	1	26.85	26.60	-1	12,575	-0.01%
2020/10/27	2	27.05	40.1	27.35	26.95	-38.1	12,435	-0.31%
2020/10/26	0	0.00	30.4	25.65	26.35	-30.4	12,364	-0.25%
2020/10/22	14	23.90	0	0.00	24.15	14	12,314	0.11%
2020/10/21	0	0.00	6	24.88	24.60	-6	12,268	-0.05%
2020/10/19	10	24.00	3	24.52	25.50	7	12,204	0.06%
2020/10/16	28	26.28	33	25.08	25.60	-5	12,108	-0.04%
2020/10/15	32	25.98	34.8	25.78	27.30	-2.8	11,627	-0.02%
2020/10/14	17	24.49	9	25.05	25.60	8	10,878	0.07%
2020/10/13	63	22.59	35	22.59	23.30	28	10,573	0.26%
2020/10/12	0	0.00	47	21.12	21.20	-47	10,034	-0.47%
2020/10/08	27	19.10	52.8	18.80	19.30	-25.8	9,959	-0.26%
2020/10/07	26	18.10	28	18.42	18.20	-2	9,743	-0.02%
2020/10/06	24	18.32	86	18.58	18.20	-62	9,563	-0.65%
2020/10/05	99	17.63	2	17.25	17.30	97	9,367	1.04%
2020/09/30	2	16.98	21	17.53	17.65	-19	9,427	-0.20%
2020/09/29	12	16.26	1	16.75	16.05	11	9,283	0.12%
2020/09/28	4	16.93	1	17.65	17.05	3	9,207	0.03%
2020/09/25	23	17.52	15	18.12	18.00	8	9,075	0.09%
2020/09/24	5	17.22	5	16.96	17.70	0	8,761	0.00%
2020/09/23	4	15.70	13.6	16.81	17.20	-9.6	8,753	-0.11%
2020/09/22	6	15.68	0	0.00	15.65	6	8,617	0.07%
2020/09/21	0	0.00	17	16.45	16.40	-17	8,550	-0.20%
2020/09/18	3	16.30	2	16.45	16.40	1	8,478	0.01%
2020/09/17	6	16.28	14	16.11	16.05	-8	8,404	-0.10%
2020/09/16	12	15.84	1	16.00	15.70	11	8,334	0.13%
2020/09/15	12	16.30	46	16.06	16.00	-34	8,297	-0.41%
2020/09/14	12	15.63	2	15.70	15.70	10	8,416	0.12%
2020/09/11	4	16.83	33	16.73	16.80	-29	8,260	-0.35%
2020/09/10	17	16.70	45.1	17.17	17.30	-28.1	8,010	-0.35%
2020/09/09	29	14.88	18	14.64	15.75	11	7,491	0.15%
2020/09/08	103	15.12	41	15.20	14.35	62	7,163	0.87%	大買/
2020/09/07	3	15.30	6.6	15.30	15.30	-3.6	6,596	-0.05%
2020/09/04	62	12.95	19	13.67	13.95	43	6,397	0.67%
2020/09/03	27	12.14	8	12.48	12.70	19	6,019	0.32%
2020/09/02	9	11.11	1	11.15	11.55	8	5,709	0.14%
2020/09/01	2	10.65	3	10.75	10.60	-1	5,509	-0.02%
2020/08/31	13	10.72	60	10.85	10.70	-47	5,462	-0.86%
2020/08/28	12	10.48	0	0.00	10.40	12	5,376	0.22%
2020/08/27	2	10.50	5	10.35	10.15	-3	5,324	-0.06%
2020/08/26	59	10.50	0	0.00	10.50	59	5,302	1.11%
2020/08/25	11	10.46	3	10.55	10.60	8	5,263	0.15%
2020/08/21	3	10.35	4	10.74	10.50	-1	5,145	-0.02%
2020/08/20	6	10.46	2	10.40	10.80	4	5,063	0.08%
2020/08/19	130	10.90	285	10.51	10.55	-155	4,902	-3.16%	大買/大賣/鉅額交易
2020/08/18	6	11.31	13	11.49	11.45	-7	4,732	-0.15%
2020/08/17	300	10.78	17	11.33	11.60	283	4,539	6.23%	大買/鉅額交易
2020/08/14	2	9.96	9	10.17	10.65	-7	4,172	-0.17%
2020/08/13	2	9.83	1	9.83	9.70	1	3,955	0.03%
2020/08/12	2	9.76	12	9.77	9.89	-10	3,892	-0.26%
2020/08/11	21	10.20	1	10.05	9.60	20	3,775	0.53%
2020/08/10	6	9.68	8	9.66	9.85	-2	3,524	-0.06%
2020/08/07	0	0.00	4	8.97	8.96	-4	3,352	-0.12%
2020/08/05	0	0.00	2	8.90	8.80	-2	3,335	-0.06%
2020/08/04	0	0.00	10	8.89	8.82	-10	3,334	-0.30%
2020/07/31	0	0.00	1	8.85	8.78	-1	3,523	-0.03%
2020/07/30	1	8.91	1	9.00	8.90	0	3,502	0.00%
2020/07/29	3	8.94	0	0.00	8.94	3	3,472	0.09%
2020/07/28	2	8.48	0	0.00	8.32	2	3,422	0.06%
2020/07/27	2	8.57	0	0.00	8.55	2	3,415	0.06%
2020/07/24	0	0.00	10	8.93	8.76	-10	3,416	-0.29%
2020/07/20	1	8.71	0	0.00	8.90	1	3,330	0.03%
2020/07/17	2	8.96	0	0.00	8.75	2	3,319	0.06%
2020/07/16	11	9.25	0	0.00	9.08	11	3,288	0.33%
2020/07/15	3	9.34	0	0.00	9.17	3	3,243	0.09%
2020/07/14	34	9.49	4	9.46	9.20	30	3,177	0.94%
2020/07/13	5.2	9.10	2	9.06	9.02	3.2	3,049	0.11%
2020/07/10	2	9.11	0	0.00	9.00	2	3,014	0.07%
2020/07/09	0	9.48	34	9.35	9.48	-34	2,863	-1.19%
2020/07/08	10	8.96	0	0.00	8.90	10	2,591	0.39%
2020/07/07	0	0.00	3	8.54	8.47	-3	2,372	-0.13%
2020/07/06	3	8.51	0	0.00	8.51	3	2,323	0.13%
2020/07/03	4	8.43	20	8.46	8.44	-16	2,293	-0.70%
2020/07/02	10	8.56	0	0.00	8.58	10	2,230	0.45%
2020/06/30	0	0.00	2	8.79	8.78	-2	1,999	-0.10%
2020/06/29	2	8.75	2	8.77	8.76	0	2,037	0.00%
2020/06/24	15	8.80	0	0.00	8.75	15	2,036	0.74%
2020/06/22	2	9.03	2	9.01	9.00	0	2,057	0.00%
2020/06/19	25	9.48	1	9.37	9.18	24	2,040	1.18%
2020/06/17	0	0.00	0.3	8.95	8.95	-0.3	1,829	-0.01%
2020/06/15	2	8.94	0	0.00	8.90	2	1,839	0.11%
2020/06/10	10	9.20	0	0.00	9.09	10	1,838	0.54%
2020/06/08	0	0.00	10	9.62	9.55	-10	1,868	-0.54%
2020/06/02	2	9.47	2	9.56	9.36	0	2,092	0.00%
2020/05/25	10	9.40	0	0.00	9.40	10	2,274	0.44%
2020/05/19	1	9.54	0	0.00	9.44	1	2,369	0.04%
2020/05/15	0	0.00	1	9.75	9.80	-1	2,483	-0.04%
2020/05/13	1	10.80	0	0.00	10.60	1	2,679	0.04%
2020/05/12	0	0.00	1	10.45	10.30	-1	2,789	-0.04%
2020/05/08	28	11.02	31	10.99	10.60	-3	2,831	-0.11%
2020/05/07	9	10.41	7	10.51	10.55	2	2,836	0.07%
2020/04/30	0	0.00	2	10.00	10.05	-2	2,749	-0.07%
2020/04/29	2	9.92	10	9.97	9.98	-8	2,739	-0.29%
2020/04/24	10	9.43	1	9.40	9.38	9	2,712	0.33%
2020/04/17	10	10.15	10	10.10	9.90	0	2,767	0.00%
2020/04/09	0	0.00	6	9.36	9.42	-6	2,869	-0.21%
2020/04/08	3.9	9.53	4	9.38	9.43	-0.1	2,901	0.00%
2020/04/07	0.5	9.16	0	0.00	9.19	0.5	2,899	0.02%
2020/03/31	3.4	9.17	3	9.04	9.03	0.4	3,021	0.01%
2020/03/27	1	8.81	0	0.00	8.68	1	2,969	0.03%
2020/03/20	5	8.24	5	8.12	8.16	0	2,917	0.00%
2020/03/13	2	10.15	0	0.00	10.15	2	2,852	0.07%
2020/03/11	0	0.00	4	12.15	11.70	-4	2,811	-0.14%
2020/03/10	1	12.20	0	0.00	12.20	1	2,841	0.04%
2020/03/09	5	13.16	11	12.73	12.10	-6	2,892	-0.21%
2020/03/06	3	13.27	0	0.00	13.20	3	2,896	0.10%
2020/03/05	10	12.75	0	0.00	13.05	10	2,797	0.36%
2020/02/26	0	0.00	2	13.05	12.90	-2	2,873	-0.07%
2020/02/19	10	14.05	10	13.90	13.75	0	2,819	0.00%
2020/02/17	10	13.09	15	13.57	13.90	-5	2,688	-0.19%
2020/02/13	8	12.52	7.6	12.43	12.65	0.4	2,439	0.02%
2020/02/11	1	11.75	1	11.85	11.85	0	2,321	0.00%
2020/02/10	4	11.73	5	12.05	12.25	-1	2,273	-0.04%
2020/02/06	1	11.30	0	0.00	11.30	1	2,188	0.05%
2020/02/05	0	0.00	1	11.15	11.15	-1	2,195	-0.05%
2020/02/04	1	11.35	0	0.00	11.25	1	2,167	0.05%
2020/01/20	0	0.00	2	12.75	12.90	-2	2,133	-0.09%
2020/01/17	2	12.80	1	12.85	12.80	1	2,142	0.05%
2020/01/15	0	0.00	2	12.80	12.70	-2	2,315	-0.09%
2020/01/14	1	12.75	0	0.00	12.75	1	2,316	0.04%
2020/01/13	0	0.00	1	13.20	12.90	-1	2,306	-0.04%
2020/01/08	1	12.95	1	12.95	12.65	0	2,314	0.00%
2020/01/06	0	0.00	1	13.20	12.80	-1	2,360	-0.04%
2020/01/02	0	0.00	2	13.15	12.75	-2	2,330	-0.09%
2019/12/30	5	12.97	4	13.03	12.80	1	2,349	0.04%
2019/12/26	10	12.62	11	12.66	12.60	-1	2,325	-0.04%
2019/12/20	5.3	12.31	5	12.27	12.10	0.3	2,407	0.01%
2019/12/19	0	0.00	0	11.90	11.90	0	2,401	0.00%
2019/12/17	0.2	11.85	2	12.00	11.90	-1.8	2,566	-0.07%
2019/12/13	0	0.00	0.6	11.85	11.90	-0.6	2,580	-0.02%
2019/12/12	0	0.00	1	11.85	11.85	-1	2,619	-0.04%
2019/12/11	0.2	11.90	0	0.00	11.95	0.2	2,631	0.01%
2019/12/10	0.3	11.90	0	0.00	11.90	0.3	2,650	0.01%
2019/12/05	0	0.00	2	12.65	12.35	-2	2,619	-0.08%
2019/12/04	4	12.80	2.2	12.45	12.40	1.8	2,588	0.07%
2019/12/03	2.2	12.54	2	12.60	12.65	0.2	2,504	0.01%
2019/12/02	2	11.73	0	0.00	11.50	2	2,403	0.08%
2019/11/22	2	7.68	4	7.76	7.55	-2	2,379	-0.08%
2019/11/19	1	7.10	0	0.00	7.15	1	2,171	0.05%
2019/11/18	3	7.28	0	0.00	7.28	3	2,179	0.14%
2019/11/15	0	0.00	2	7.52	7.53	-2	2,225	-0.09%
2019/11/14	2	6.90	0	0.00	6.93	2	2,172	0.09%
2019/11/13	5	6.99	0	0.00	6.88	5	2,220	0.23%
2019/11/12	0	0.00	1	7.04	6.91	-1	2,253	-0.04%
2019/11/08	0	0.00	1	7.05	7.03	-1	2,329	-0.04%
2019/11/06	11	7.15	0	0.00	7.16	11	2,463	0.45%
2019/11/05	0.3	7.20	0	0.00	7.22	0.3	2,499	0.01%
2019/11/04	1	7.26	0	0.00	7.22	1	2,571	0.04%
2019/10/30	0	0.00	1	7.57	7.55	-1	2,783	-0.04%
2019/10/29	1	7.61	0	0.00	7.58	1	3,006	0.03%
2019/10/28	0	0.00	6	7.47	7.51	-6	3,122	-0.19%
2019/10/25	0	0.00	1	7.43	7.38	-1	3,364	-0.03%
2019/10/17	2	7.60	0	0.00	7.60	2	3,571	0.06%
2019/10/16	8	7.47	11	7.54	7.72	-3	3,501	-0.09%
2019/10/14	0	0.00	1	7.14	7.11	-1	3,383	-0.03%
2019/10/08	0	0.00	1	7.20	7.11	-1	3,465	-0.03%
2019/10/07	1	7.14	4	7.37	7.08	-3	3,457	-0.09%
2019/10/04	1	7.60	0	0.00	7.51	1	3,412	0.03%
2019/10/03	3	7.99	0	0.00	7.95	3	3,368	0.09%
2019/10/02	3	8.10	1	8.07	8.03	2	3,324	0.06%
2019/10/01	2	8.13	3	8.32	8.05	-1	3,335	-0.03%
2019/09/27	8	8.49	4	8.45	8.33	4	3,310	0.12%
2019/09/26	0	0.00	1.1	8.40	8.37	-1.1	3,353	-0.03%
2019/09/23	1	8.34	2	8.56	8.39	-1	3,535	-0.03%
2019/09/20	1	8.25	0	0.00	8.28	1	3,444	0.03%
2019/09/16	0	0.00	1	8.69	8.55	-1	3,442	-0.03%
2019/09/12	13	8.53	11	8.59	8.46	2	3,367	0.06%
2019/09/10	2	8.32	1	8.34	8.30	1	3,458	0.03%
2019/09/09	0	0.00	1	8.35	8.34	-1	3,483	-0.03%
2019/08/29	0	0.00	40	8.08	8.08	-40	4,113	-0.97%
2019/08/27	0	0.00	6	8.09	8.07	-6	4,159	-0.14%
2019/08/22	2	8.20	0	0.00	8.19	2	4,146	0.05%
2019/08/21	5	8.22	0	0.00	8.22	5	4,146	0.12%
2019/08/20	0	0.00	10	8.45	8.22	-10	4,161	-0.24%
2019/08/19	1	8.15	4	8.24	8.16	-3	4,135	-0.07%
2019/08/14	10	8.25	0	0.00	8.25	10	4,423	0.23%
2019/08/13	6	8.32	0	0.00	8.37	6	4,578	0.13%
2019/08/12	18	8.67	14	8.65	8.58	4	4,877	0.08%
2019/08/07	2	8.41	0	0.00	8.21	2	5,226	0.04%
2019/08/05	14	8.54	0	0.00	8.35	14	5,190	0.27%
2019/08/02	2	9.07	0	0.00	8.88	2	5,134	0.04%
2019/08/01	4	9.28	0	0.00	9.13	4	5,062	0.08%
2019/07/31	18	9.24	15	9.25	9.26	3	5,053	0.06%
2019/07/30	15	9.05	10	8.91	8.90	5	4,943	0.10%
2019/07/29	26	9.01	32	8.97	9.13	-6	4,788	-0.13%
2019/07/25	7	8.63	8	8.56	8.49	-1	4,455	-0.02%
2019/07/24	10	8.56	2	8.51	8.53	8	4,403	0.18%
2019/07/15	13	8.26	0	0.00	8.24	13	4,271	0.30%
2019/07/12	0	0.00	1	8.56	8.35	-1	4,277	-0.02%
2019/07/08	1	8.29	0	0.00	8.33	1	4,233	0.02%
2019/07/05	0	0.00	10	8.50	8.35	-10	4,231	-0.24%
2019/07/04	0	0.00	34	8.47	8.43	-34	4,228	-0.80%
2019/07/02	10	8.24	3	8.66	8.60	7	4,161	0.17%
2019/07/01	31	8.04	0	0.00	8.05	31	4,017	0.77%
2019/06/28	3	8.23	10	8.21	8.22	-7	3,990	-0.18%
2019/06/25	9	8.45	0	0.00	8.33	9	4,222	0.21%
2019/06/24	2	8.56	0	0.00	8.57	2	4,213	0.05%
2019/06/21	2	8.55	3	8.64	8.55	-1	4,203	-0.02%
2019/06/20	3	8.83	0	0.00	8.80	3	4,160	0.07%
2019/06/18	1	8.71	0	0.00	8.70	1	4,033	0.02%
2019/06/17	11	8.91	0	0.00	8.90	11	4,002	0.27%
2019/06/14	0	0.00	10	8.99	8.83	-10	3,973	-0.25%
2019/06/13	10	9.01	12	8.91	8.90	-2	3,886	-0.05%
2019/06/11	2	9.01	22	8.95	8.86	-20	3,783	-0.53%
2019/06/10	28	9.25	29	9.38	9.12	-1	3,717	-0.03%
2019/06/06	23	9.15	23	9.12	9.02	0	3,622	0.00%
2019/06/05	2	8.47	4	8.85	8.91	-2	3,388	-0.06%
2019/06/04	12	8.08	2	8.09	8.10	10	3,248	0.31%
2019/06/03	10	8.30	0	0.00	8.31	10	3,259	0.31%
2019/05/27	0	0.00	9	8.30	8.32	-9	3,208	-0.28%
2019/05/24	1	8.61	1	8.60	8.55	0	3,172	0.00%
2019/05/23	9	9.00	0	0.00	8.90	9	3,127	0.29%
2019/05/22	3	8.93	1	8.70	8.76	2	3,098	0.06%
2019/05/21	24	9.28	27	9.34	9.30	-3	3,054	-0.10%
2019/05/20	10	8.72	3	9.15	8.82	7	2,759	0.25%
2019/05/17	35	8.73	73	8.73	9.05	-38	2,559	-1.48%
2019/05/16	27	8.22	39	8.23	8.40	-12	2,212	-0.54%
2019/05/14	7	6.68	88	6.85	6.95	-81	1,820	-4.45%
2019/05/13	4	6.61	4	6.53	6.32	0	1,757	0.00%
2019/05/10	1	6.31	0	0.00	6.34	1	1,739	0.06%
2019/05/09	0	0.00	1	6.44	6.41	-1	1,728	-0.06%
2019/05/08	5	6.74	2	6.68	6.68	3	1,708	0.18%
2019/05/07	2	6.67	20	6.68	6.68	-18	1,619	-1.11%
2019/05/03	0	0.00	2	6.20	6.24	-2	1,521	-0.13%
2019/04/29	0	0.00	25	6.04	5.98	-25	1,525	-1.64%
2019/04/23	0	0.00	22	6.22	6.20	-22	1,613	-1.36%
2019/04/19	0	0.00	20	6.46	6.43	-20	1,604	-1.25%
2019/04/17	20	6.48	0	0.00	6.61	20	1,579	1.27%
2019/04/16	20	6.41	6	6.42	6.41	14	1,550	0.90%
2019/04/15	4	6.55	4	6.56	6.54	0	1,536	0.00%
2019/04/11	0	0.00	10	6.45	6.30	-10	1,496	-0.67%
2019/04/10	10	6.28	0	0.00	6.38	10	1,475	0.68%
2019/04/08	10	6.01	18	6.07	6.03	-8	1,445	-0.55%
2019/04/03	40	6.00	0	0.00	6.00	40	1,426	2.80%
2019/04/02	23	6.05	10	5.99	6.03	13	1,405	0.93%
2019/04/01	56	5.88	26	5.94	5.85	30	1,363	2.20%
2019/03/29	61	6.47	13	6.30	6.30	48	1,221	3.93%
2019/03/28	1	7.08	0	0.00	6.99	1	1,118	0.09%
2019/03/26	10	7.22	0	0.00	7.20	10	1,121	0.89%
2019/03/21	13	7.54	2	7.38	7.42	11	1,131	0.97%
2019/03/20	0	0.00	0.6	7.80	7.84	-0.6	1,091	-0.05%
2019/03/19	0	0.00	0.2	7.65	7.65	-0.2	1,087	-0.02%
2019/03/18	1	7.66	0	0.00	7.65	1	1,085	0.09%
2019/03/14	0	0.00	123	7.92	7.90	-123	1,080	-11.38%	大賣/鉅額交易
2019/03/12	10	7.90	0	0.00	7.93	10	1,109	0.90%
2019/03/08	2	7.84	0	0.00	7.89	2	1,190	0.17%
2019/03/07	0	0.00	1	8.29	8.10	-1	1,187	-0.08%
2019/02/25	1	8.06	0	0.00	8.13	1	1,316	0.08%
2019/02/15	0	0.00	1	8.13	8.07	-1	1,405	-0.07%
2019/02/14	9.2	8.22	15	8.12	8.20	-5.8	1,402	-0.41%
2019/02/13	3	8.05	0	0.00	7.90	3	1,347	0.22%
2019/02/11	0	0.00	80	7.77	7.77	-80	1,323	-6.04%
2019/01/24	0	0.00	21	8.00	7.93	-21	1,435	-1.46%
2019/01/21	6	8.11	7	7.98	7.89	-1	1,456	-0.07%
2019/01/18	2	7.99	0	0.00	7.94	2	1,488	0.13%
2019/01/17	8	8.07	3	8.15	7.84	5	1,505	0.33%
2019/01/16	31	8.00	38	8.05	8.00	-7	1,487	-0.47%
2019/01/15	0	0.00	1	7.55	7.50	-1	1,433	-0.07%
2019/01/02	1	7.37	0	0.00	7.32	1	1,679	0.06%
2018/12/27	8	7.57	7	7.50	7.53	1	1,722	0.06%
2018/12/14	0	0.00	2	7.71	7.70	-2	2,159	-0.09%
2018/12/13	0	0.00	20	7.85	7.77	-20	2,418	-0.83%
2018/12/12	20	7.85	0	0.00	7.82	20	2,469	0.81%
2018/12/10	10	7.79	0	0.00	7.77	10	2,625	0.38%
2018/12/07	10	7.93	0	0.00	7.92	10	2,734	0.37%
2018/12/06	2	8.01	0	0.00	7.77	2	2,818	0.07%
2018/12/05	40	8.29	0	0.00	8.22	40	2,892	1.38%
2018/12/04	0	0.00	2	8.49	8.45	-2	2,942	-0.07%
2018/12/03	0	0.00	1	8.28	8.20	-1	2,953	-0.03%
2018/11/30	0	0.00	4	8.16	8.14	-4	3,055	-0.13%
2018/11/28	3	8.17	4	8.19	8.11	-1	3,322	-0.03%
2018/11/23	20	8.11	10	8.07	7.91	10	3,683	0.27%
2018/11/15	1	8.04	1	7.90	7.87	0	3,858	0.00%
2018/11/14	0	0.00	4	8.12	8.04	-4	3,890	-0.10%
2018/11/12	0	0.00	3	7.84	7.80	-3	3,888	-0.08%
2018/11/07	0	0.00	1	7.82	7.82	-1	3,911	-0.03%
2018/11/06	1	7.96	7	8.33	7.70	-6	3,932	-0.15%
2018/11/05	0	0.00	6	7.64	8.11	-6	3,909	-0.15%
2018/11/02	5	7.31	3	7.53	7.57	2	3,885	0.05%
2018/11/01	4	7.33	6	7.28	7.20	-2	3,856	-0.05%
2018/10/31	4	7.01	10	7.03	7.04	-6	3,850	-0.16%
2018/10/30	0	0.00	24	6.81	6.82	-24	3,828	-0.63%
2018/10/29	3	6.88	1	6.87	6.81	2	3,804	0.05%
2018/10/26	8	7.01	5.2	6.88	6.89	2.8	3,806	0.07%
2018/10/25	0	0.00	41	7.07	7.05	-41	3,765	-1.09%
2018/10/24	13	7.52	0	0.00	7.46	13	3,757	0.35%
2018/10/23	12	7.57	0	0.00	7.53	12	3,741	0.32%
2018/10/22	3	7.50	3	7.58	7.69	0	3,742	0.00%
2018/10/17	1	7.95	5	8.09	7.83	-4	3,737	-0.11%
2018/10/16	18	8.10	10	7.98	7.94	8	3,731	0.21%
2018/10/15	5	7.98	0	0.00	7.97	5	3,671	0.14%
2018/10/12	28	7.80	0	0.00	7.88	28	3,691	0.76%
2018/10/05	1	9.02	0	0.00	9.02	1	3,702	0.03%
2018/10/03	2	9.80	0	0.00	9.57	2	3,691	0.05%
2018/10/02	4	9.97	1	9.87	9.87	3	3,681	0.08%
2018/10/01	2	10.55	5	10.38	10.15	-3	3,623	-0.08%
2018/09/28	5	10.42	4	10.46	10.30	1	3,589	0.03%
2018/09/27	1	10.20	1	10.25	10.05	0	3,568	0.00%
2018/09/26	0	0.00	1	10.45	10.20	-1	3,553	-0.03%
2018/09/25	2	10.35	1	10.60	10.25	1	3,549	0.03%
2018/09/21	6	10.55	4	10.45	10.35	2	3,522	0.06%
2018/09/20	3	10.50	3	10.63	10.35	0	3,477	0.00%
2018/09/19	10.2	10.45	14	10.64	10.90	-3.8	3,476	-0.11%
2018/09/18	9	10.24	2	10.20	10.05	7	3,279	0.21%
2018/09/17	6	10.54	0	0.00	10.15	6	3,256	0.18%
2018/09/14	8	10.84	37	10.48	10.45	-29	3,262	-0.89%
2018/09/13	10	10.60	12	10.87	10.50	-2	3,199	-0.06%
2018/09/12	3	9.95	3	10.10	10.10	0	3,091	0.00%
2018/09/11	0	0.00	20	9.90	10.25	-20	3,070	-0.65%
2018/09/10	53	9.84	0	0.00	9.36	53	2,969	1.78%
2018/09/07	1	10.60	1	9.98	10.15	0	2,941	0.00%
2018/09/06	5	10.91	3	11.03	10.55	2	2,876	0.07%
2018/09/05	1	10.80	0	0.00	10.40	1	2,783	0.04%
2018/09/04	13	10.95	13	10.96	10.95	0	2,704	0.00%
2018/09/03	15	10.52	76.3	10.71	10.60	-61.3	2,515	-2.44%
2018/08/31	24	9.29	56	9.54	9.90	-32	2,230	-1.43%
2018/08/30	19.3	8.91	21	8.98	9.00	-1.8	2,140	-0.08%
2018/08/29	0	0.00	10	8.62	8.51	-10	2,217	-0.45%
2018/08/28	13	8.59	3	8.60	8.61	10	2,224	0.45%
2018/08/24	30	8.85	23	8.84	8.62	7	2,187	0.32%
2018/08/23	20	8.46	25.7	8.49	8.61	-5.7	2,082	-0.27%
2018/08/22	4	7.56	9	7.75	7.83	-5	2,005	-0.25%
2018/08/21	7	7.29	0	0.00	7.12	7	1,975	0.35%
2018/08/20	4.3	7.42	4	7.49	7.29	0.3	1,942	0.02%
2018/08/17	0	0.00	1	7.90	7.75	-1	1,914	-0.05%
2018/08/16	7	7.97	0	0.00	7.84	7	1,907	0.37%
2018/08/15	1	8.11	0	0.00	8.04	1	1,927	0.05%
2018/08/14	0	0.00	23	8.15	8.23	-23	1,933	-1.19%
2018/08/13	1	8.04	0	0.00	8.03	1	1,911	0.05%
2018/08/10	1	9.01	0	0.00	8.90	1	1,882	0.05%
2018/08/03	0	0.00	1	9.35	9.33	-1	2,330	-0.04%
2018/08/01	7	9.49	0	0.00	9.49	7	2,331	0.30%
2018/07/27	1	9.62	0	0.00	9.52	1	2,383	0.04%
2018/07/26	2	9.42	1	9.67	9.57	1	2,418	0.04%
2018/07/24	10	9.32	0	0.00	9.34	10	2,424	0.41%
2018/07/23	20	9.25	0	0.00	9.25	20	2,460	0.81%
2018/07/20	0	0.00	20	9.62	9.43	-20	2,474	-0.81%
2018/07/19	22	9.72	2	10.00	9.66	20	2,480	0.81%
2018/07/18	0.4	10.00	13	9.89	10.00	-12.7	2,487	-0.51%
2018/07/16	2	9.52	0	0.00	9.56	2	2,440	0.08%
2018/07/12	18	9.41	18	9.28	9.24	0	2,423	0.00%
2018/07/11	2	9.50	0	0.00	9.40	2	2,409	0.08%
2018/07/09	0	0.00	25	9.45	9.60	-25	2,390	-1.05%
2018/07/06	10	9.60	0	0.00	9.50	10	2,421	0.41%
2018/07/05	22	9.81	12	9.89	9.58	10	2,427	0.41%
2018/07/04	5	9.66	4	9.67	9.57	1	2,391	0.04%
2018/07/03	2	10.00	1	9.57	9.50	1	2,381	0.04%
2018/07/02	32	10.20	0	0.00	10.00	32	2,354	1.36%
2018/06/29	0	0.00	1	10.45	10.60	-1	2,339	-0.04%
2018/06/28	3	10.53	6.5	10.65	10.60	-3.5	2,324	-0.15%
2018/06/27	53	10.64	5	10.50	10.20	48	2,421	1.98%
2018/06/25	5	12.03	2	12.20	12.00	3	2,334	0.13%
2018/06/22	2	12.13	0	0.00	12.05	2	2,245	0.09%
2018/06/21	14	12.26	1	12.25	12.20	13	2,246	0.58%
2018/06/20	5.5	12.33	4	12.38	12.30	1.5	2,249	0.07%
2018/06/19	10	12.10	0	0.00	12.10	10	2,219	0.45%
2018/06/15	0	0.00	1	12.35	12.35	-1	2,224	-0.04%
2018/06/14	1	12.25	2	12.18	12.15	-1	2,195	-0.05%
2018/06/13	22	12.27	5	12.37	12.25	17	2,242	0.76%
2018/06/12	10	12.25	0	0.00	12.10	10	2,216	0.45%
2018/06/08	0	0.00	1	12.30	12.25	-1	2,269	-0.04%
2018/06/07	35	12.47	0	0.00	12.35	35	2,273	1.54%
2018/06/06	10	12.59	8	12.58	12.50	2	2,262	0.09%
2018/06/04	0	0.00	1	12.45	12.30	-1	2,168	-0.05%
2018/06/01	1	12.25	0	0.00	12.35	1	2,175	0.05%
2018/05/31	1	12.20	0	0.00	12.20	1	2,167	0.05%
2018/05/30	1	12.40	2	12.63	12.40	-1	2,157	-0.05%
2018/05/29	0	0.00	4	12.48	12.40	-4	2,140	-0.19%
2018/05/28	1	12.05	1	12.20	12.05	0	2,131	0.00%
2018/05/24	5	12.24	0	0.00	12.25	5	2,127	0.23%
2018/05/23	0	0.00	6	12.20	12.05	-6	2,134	-0.28%
2018/05/22	7	12.41	1	12.45	12.30	6	2,121	0.28%
2018/05/21	1	12.65	5	12.60	12.50	-4	2,122	-0.19%
2018/05/18	5	12.50	0	0.00	12.50	5	2,134	0.23%
2018/05/17	1	12.55	5	12.55	12.50	-4	2,224	-0.18%
2018/05/16	8	12.61	0	0.00	12.60	8	2,230	0.36%
2018/05/15	12	12.69	0	0.00	12.60	12	2,184	0.55%
2018/05/14	1	14.05	3	14.13	13.85	-2	2,150	-0.09%
2018/05/11	6	13.80	10	13.82	13.85	-4	1,992	-0.20%
2018/05/07	0	0.00	1	12.95	13.00	-1	1,887	-0.05%
2018/05/04	25	13.38	15	13.41	13.15	10	1,880	0.53%
2018/05/03	11	13.44	10	13.33	13.05	1	1,840	0.05%
2018/05/02	5	13.00	2	12.98	12.85	3	1,819	0.16%
2018/04/30	2	12.40	3	12.42	12.55	-1	1,800	-0.06%
2018/04/27	1	12.05	0	0.00	12.00	1	1,786	0.06%
2018/04/24	11	12.64	0	0.00	12.60	11	1,737	0.63%
2018/04/19	3	13.73	3	13.97	13.55	0	1,750	0.00%
2018/04/18	1	13.30	0	0.00	13.30	1	1,754	0.06%
2018/04/16	1	13.95	0	0.00	13.80	1	1,755	0.06%
2018/04/12	0	0.00	3	14.25	14.10	-3	1,789	-0.17%
2018/04/11	3	13.63	8	13.73	13.90	-5	1,764	-0.28%
2018/04/03	4	13.78	0	0.00	13.80	4	1,772	0.23%
2018/04/02	2	14.05	0	0.00	14.00	2	1,767	0.11%
2018/03/31	1	14.30	0	0.00	14.00	1	1,766	0.06%
2018/03/30	7	13.84	16	13.90	14.30	-9	1,763	-0.51%
2018/03/27	0	0.00	15	15.20	15.25	-15	1,630	-0.92%
2018/03/26	1	15.10	0	0.00	15.10	1	1,721	0.06%
2018/03/22	1	16.15	0	0.00	15.65	1	1,740	0.06%
2018/03/20	0	0.00	2	15.80	15.80	-2	1,718	-0.12%
2018/03/19	1	16.10	2.7	15.93	15.90	-1.7	1,733	-0.10%
2018/03/16	2	15.80	0	0.00	15.45	2	1,688	0.12%
2018/03/15	1	15.60	0	0.00	15.70	1	1,687	0.06%
2018/03/14	1	15.90	2	15.88	15.80	-1	1,702	-0.06%
2018/03/08	0	0.00	6	15.59	15.50	-6	1,697	-0.35%
2018/03/01	1	15.10	2	15.05	15.10	-1	1,907	-0.05%
2018/02/27	2	15.40	14	15.31	15.20	-12	1,915	-0.63%
2018/02/23	3	15.30	2	15.60	15.15	1	1,961	0.05%
2018/02/22	0	0.00	2	15.05	15.10	-2	1,993	-0.10%
2018/02/21	4	15.00	0	0.00	14.85	4	2,058	0.19%
2018/02/09	1	13.10	16	14.70	14.50	-15	2,053	-0.73%
2018/02/08	0	0.00	1	13.95	14.00	-1	1,974	-0.05%
2018/02/07	0	0.00	1	14.45	14.30	-1	2,020	-0.05%
2018/02/06	20	14.15	0	0.00	14.10	20	2,043	0.98%
2018/02/02	0	0.00	3	15.85	15.90	-3	2,043	-0.15%
2018/02/01	0	0.00	1	15.90	15.80	-1	2,085	-0.05%
2018/01/31	0	0.00	2	15.85	15.85	-2	2,119	-0.09%
2018/01/26	10	16.00	0	0.00	15.95	10	2,184	0.46%
2018/01/25	11	16.05	3	16.10	15.90	8	2,200	0.36%
2018/01/22	15	16.35	0	0.00	16.30	15	2,250	0.67%
2018/01/19	4	16.28	1	16.30	16.30	3	2,321	0.13%
2018/01/17	0	0.00	7	16.60	16.55	-7	2,476	-0.28%
2018/01/16	0	0.00	1	16.10	16.25	-1	2,467	-0.04%
2018/01/15	0	0.00	2	16.20	16.10	-2	2,521	-0.08%
2018/01/12	8	16.39	1	16.40	16.25	7	2,573	0.27%
2018/01/10	3	16.17	2	16.35	15.95	1	2,801	0.04%
2018/01/08	2	16.80	1	16.60	16.55	1	3,387	0.03%
2018/01/05	0	0.00	1	16.90	16.70	-1	3,464	-0.03%
2018/01/04	1	16.65	15	16.65	16.80	-14	3,612	-0.39%