國碩 (2406)-兆豐-新營券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.50
漲跌
▼0.50
漲幅
-2.38%
成交量
5,839張
產業
上市光電類股
423人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	20.94	0	0.00	20.50	7	4,302	0.16%
2024/04/18	3	20.80	4	21.13	21.00	-1	4,222	-0.02%
2024/04/16	15	20.07	2	20.50	20.00	13	4,073	0.32%
2024/04/15	12	20.68	0	0.00	20.65	12	3,988	0.30%
2024/04/12	14	20.64	1	21.10	20.95	13	3,832	0.34%
2024/04/11	9	21.11	7	21.01	21.35	2	3,583	0.06%
2024/04/10	0	0.00	2.1	20.80	20.80	-2.1	2,948	-0.07%
2024/04/09	0	0.00	2	19.10	18.95	-2	2,828	-0.07%
2024/04/08	0	0.00	6	19.18	19.15	-6	2,808	-0.21%
2024/04/02	0	18.80	2	18.85	18.90	-2	2,765	-0.07%
2024/03/29	10	19.00	0	0.00	19.05	10	2,714	0.37%
2024/03/28	1	19.80	2	19.70	19.50	-1	2,653	-0.04%
2024/03/26	10	19.85	13	19.42	19.30	-3	2,503	-0.12%
2024/03/22	138	19.90	67	19.80	19.65	71	2,360	3.01%	大買/
2024/03/21	20	19.00	80	19.04	18.85	-60	2,011	-2.98%
2024/03/20	2	18.25	0	0.00	18.00	2	1,832	0.11%
2024/03/15	0	0.00	1	18.10	18.25	-1	1,757	-0.06%
2024/03/14	1	18.35	0	0.00	18.30	1	1,735	0.06%
2024/03/12	5	19.06	3	18.82	18.85	2	1,648	0.12%
2024/03/07	0	0.00	2	17.55	17.40	-2	1,299	-0.15%
2024/03/04	7	18.41	5	18.20	18.20	2	1,272	0.16%
2024/02/29	0	0.00	1	17.70	17.90	-1	1,190	-0.08%
2024/02/27	0	0.00	1	17.60	17.55	-1	1,196	-0.08%
2024/02/26	0	0.00	11	17.86	17.95	-11	1,219	-0.90%
2024/02/23	0	17.35	0	0.00	17.10	0	1,200	0.00%
2024/02/22	0	0.00	20	17.30	17.25	-20	1,208	-1.66%
2024/02/21	0	17.55	1	17.50	17.50	-1	1,221	-0.08%
2024/02/20	0	0.00	0	17.60	17.40	0	1,219	0.00%
2024/02/16	0	0.00	2	16.80	16.90	-2	1,196	-0.17%
2024/02/15	0	0.00	0.5	16.45	16.40	-0.5	1,193	-0.04%
2024/01/31	1	16.85	0	0.00	16.85	1	1,195	0.08%
2024/01/29	1	17.55	0	0.00	17.60	1	1,220	0.08%
2024/01/23	2	17.45	18	17.57	17.50	-16	1,530	-1.05%
2024/01/22	0	0.00	10	17.05	17.15	-10	1,596	-0.63%
2024/01/19	0	0.00	5	16.90	16.90	-5	1,579	-0.32%
2024/01/18	0	0.00	2	17.00	17.05	-2	1,572	-0.13%
2024/01/16	8	17.48	0	0.00	17.40	8	1,537	0.52%
2024/01/15	10	17.95	1	17.70	17.90	9	1,476	0.61%
2024/01/12	1	17.05	0	0.00	16.80	1	1,309	0.08%
2024/01/11	0	0.00	11	16.65	16.75	-11	1,299	-0.85%
2024/01/09	5	16.05	0	0.00	16.30	5	1,256	0.40%
2024/01/08	5.1	16.55	0	0.00	16.45	5.1	1,256	0.40%
2024/01/05	0	0.00	50	16.35	16.30	-50	1,255	-3.98%
2023/12/13	0	0.00	0.6	16.15	16.10	-0.6	1,233	-0.05%
2023/12/06	0	17.05	0	0.00	17.00	0	1,213	0.00%
2023/12/05	0	0.00	3	17.10	17.10	-3	1,203	-0.25%
2023/11/30	2	16.93	0	0.00	16.90	2	1,177	0.17%
2023/11/28	1	16.80	0	0.00	16.75	1	1,164	0.09%
2023/11/24	2	17.00	2	17.20	16.85	0	1,163	0.00%
2023/11/09	0.1	15.95	0	0.00	15.70	0.1	1,036	0.00%
2023/11/08	0	0.00	1	16.00	16.00	-1	1,049	-0.10%
2023/11/02	2	15.80	0	0.00	15.55	2	1,009	0.20%
2023/11/01	1	16.35	5	15.85	15.65	-4	982	-0.41%
2023/10/31	7	16.86	7	16.74	16.70	0	915	0.00%
2023/10/30	1	16.15	1	16.30	16.30	0	673	0.00%
2023/10/20	2	14.40	0	0.00	14.40	2	618	0.32%
2023/10/16	0	0.00	1	15.05	15.00	-1	641	-0.16%
2023/10/11	5	14.75	0	0.00	14.60	5	676	0.74%
2023/09/27	0	0.00	1	14.95	14.95	-1	807	-0.12%
2023/09/26	1	15.10	0	0.00	15.00	1	817	0.12%
2023/09/21	1	15.20	11	15.20	15.25	-10	857	-1.17%
2023/09/19	1	15.55	0	0.00	15.55	1	870	0.11%
2023/09/15	0	0.00	10	15.62	15.60	-10	899	-1.11%
2023/09/13	0	0.00	1	15.50	15.50	-1	934	-0.11%
2023/08/31	5	16.35	0	0.00	16.35	5	1,030	0.49%
2023/08/29	5	16.02	0	0.00	15.85	5	1,052	0.47%
2023/08/28	0	0.00	1	15.90	15.80	-1	1,056	-0.09%
2023/08/24	0	0.00	2	15.60	15.60	-2	1,058	-0.19%
2023/08/23	0	0.00	13	15.61	15.60	-13	1,065	-1.22%
2023/08/22	3	15.65	0	0.00	15.65	3	1,071	0.28%
2023/08/18	0	0.00	2	15.75	15.80	-2	1,080	-0.19%
2023/08/17	0	0.00	3	15.88	15.80	-3	1,083	-0.28%
2023/08/16	0	0.00	3	15.80	15.80	-3	1,086	-0.28%
2023/08/14	0	0.00	10	15.25	15.30	-10	1,093	-0.91%
2023/08/11	1	16.00	0	0.00	15.85	1	1,081	0.09%
2023/08/02	2	16.60	10	16.73	16.65	-8	1,137	-0.70%
2023/07/26	0	0.00	0.1	16.40	16.30	-0.1	1,148	-0.01%
2023/07/25	5	16.40	0	0.00	16.50	5	1,145	0.44%
2023/07/24	25	16.37	0	0.00	16.35	25	1,137	2.20%
2023/07/20	0	0.00	20	16.90	16.85	-20	1,148	-1.74%
2023/07/18	1	16.80	0	0.00	16.90	1	1,173	0.09%
2023/07/17	5	16.90	5	16.77	17.15	0	1,231	0.00%
2023/07/14	2	16.65	0	0.00	16.70	2	1,420	0.14%
2023/07/13	4	16.70	0	0.00	16.65	4	1,448	0.28%
2023/07/12	2	17.23	0	0.00	17.05	2	1,420	0.14%
2023/07/11	0.2	17.60	6	17.46	17.45	-5.8	1,413	-0.41%
2023/07/10	0	0.00	6	17.60	17.40	-6	1,438	-0.42%
2023/07/07	3	17.42	0	0.00	17.70	3	1,456	0.21%
2023/07/06	3	17.88	0	0.00	17.95	3	1,438	0.21%
2023/07/05	0	0.00	10	18.20	18.00	-10	1,420	-0.70%
2023/07/04	0	18.15	2	18.05	18.00	-2	1,421	-0.14%
2023/06/30	0	0.00	2	18.10	18.15	-2	1,411	-0.14%
2023/06/26	3	18.30	0	0.00	18.20	3	1,443	0.21%
2023/06/20	1	18.35	0	0.00	18.35	1	1,463	0.07%
2023/06/19	5	18.05	2	18.10	18.05	3	1,478	0.20%
2023/06/15	2	17.98	5	18.10	18.10	-3	1,770	-0.17%
2023/06/12	1	18.05	4	17.95	18.05	-3	1,939	-0.15%
2023/06/06	20	18.38	0	0.00	18.35	20	1,993	1.00%
2023/06/02	2	18.30	1	18.25	18.25	1	2,016	0.05%
2023/05/30	1	18.25	0	0.00	18.20	1	2,018	0.05%
2023/05/26	2	18.10	0	0.00	18.05	2	2,015	0.10%
2023/05/23	2	18.35	2	18.35	18.40	0	2,022	0.00%
2023/05/18	2	18.05	0	0.00	18.15	2	2,127	0.09%
2023/05/17	0	0.00	2	18.20	18.10	-2	2,131	-0.09%
2023/05/16	2	18.15	0	0.00	18.10	2	2,126	0.09%
2023/05/15	3	18.30	0	0.00	18.05	3	2,123	0.14%
2023/05/11	11.1	18.10	0	0.00	18.05	11.1	2,117	0.52%
2023/05/10	0	18.40	0	0.00	18.45	0	2,107	0.00%
2023/05/09	1	18.35	0	0.00	18.25	1	2,099	0.05%
2023/05/05	52	19.10	0	0.00	18.90	52	2,078	2.50%
2023/04/28	3	19.10	0	0.00	19.05	3	2,215	0.14%
2023/04/26	30	19.00	3	18.95	19.10	27	2,210	1.22%
2023/04/25	3	19.00	0	0.00	18.90	3	2,204	0.14%
2023/04/24	2	19.60	0	0.00	19.40	2	2,183	0.09%
2023/04/21	3	20.10	0	0.00	19.50	3	2,182	0.14%
2023/04/20	2	19.95	0	0.00	19.95	2	2,153	0.09%
2023/04/19	2	20.55	16	20.54	20.55	-14	2,091	-0.67%
2023/04/17	0	19.95	0	0.00	19.80	0	1,863	0.00%
2023/04/14	1	19.85	0	0.00	19.85	1	1,895	0.05%
2023/04/13	0	0.00	3	20.10	20.10	-3	1,881	-0.16%
2023/04/12	7	20.19	0	0.00	20.05	7	1,848	0.38%
2023/04/11	2	19.85	0	0.00	19.70	2	1,821	0.11%
2023/04/06	1	19.80	1	19.85	19.80	0	1,822	0.00%
2023/03/31	0	0.00	1	19.90	20.00	-1	1,818	-0.05%
2023/03/30	12	20.18	10	19.95	19.95	2	1,820	0.11%
2023/03/29	5	20.15	0	0.00	19.90	5	1,819	0.27%
2023/03/27	0	0.00	4	20.75	20.30	-4	1,828	-0.22%
2023/03/23	5	20.65	0	0.00	20.45	5	1,816	0.28%
2023/03/22	8	20.45	8	20.50	20.50	0	1,826	0.00%
2023/03/21	16	20.74	12	20.45	20.55	4	1,846	0.22%
2023/03/20	19	20.59	26	20.87	20.80	-7	1,873	-0.37%
2023/03/17	1	20.15	6	20.02	20.05	-5	2,006	-0.25%
2023/03/16	4	19.50	7	19.61	19.10	-3	2,004	-0.15%
2023/03/15	7	19.65	4	19.80	19.65	3	2,016	0.15%
2023/03/14	4	19.23	0	0.00	19.00	4	2,036	0.20%
2023/03/13	0	19.10	0	0.00	19.00	0	2,217	0.00%
2023/03/09	5	19.93	0	0.00	19.85	5	2,351	0.21%
2023/03/08	3	20.30	0	0.00	20.30	3	2,349	0.13%
2023/03/07	1	20.10	0	0.00	20.05	1	2,322	0.04%
2023/03/03	0	19.70	0	0.00	19.60	0	2,311	0.00%
2023/03/01	0	19.75	0	0.00	19.40	0	2,312	0.00%
2023/02/23	0	0.00	5	20.00	20.00	-5	2,315	-0.22%
2023/02/21	2	20.10	0	0.00	20.05	2	2,315	0.09%
2023/02/17	1	19.95	0	0.00	19.95	1	2,375	0.04%
2023/02/16	2	20.30	0	0.00	20.00	2	2,371	0.08%
2023/02/08	0	0.00	40	19.53	19.65	-40	2,301	-1.74%
2023/02/07	0	19.65	0	0.00	19.65	0	2,292	0.00%
2023/02/03	0	0.00	10	19.66	19.65	-10	2,307	-0.43%
2023/01/31	0	0.00	1	19.28	19.55	-1	2,256	-0.05%
2023/01/30	0	0.00	1	19.05	19.05	-1	2,175	-0.05%
2023/01/17	40	18.70	0	0.00	18.70	40	2,168	1.84%
2023/01/13	2	18.55	0	0.00	18.40	2	2,180	0.09%
2023/01/11	25	18.97	0	0.00	18.95	25	2,212	1.13%
2023/01/10	0	0.00	3	18.85	18.85	-3	2,220	-0.14%
2023/01/06	50	18.94	0	0.00	18.90	50	2,244	2.23%
2023/01/05	0	0.00	1	18.95	18.75	-1	2,291	-0.04%
2023/01/04	0	18.80	0	0.00	19.20	0	2,299	0.00%
2022/12/28	1	18.80	0	0.00	18.60	1	2,297	0.04%
2022/12/23	0	0.00	7	18.80	18.80	-7	2,300	-0.30%
2022/12/19	1	19.00	0	0.00	19.05	1	2,415	0.04%
2022/12/16	8	19.90	8	19.69	19.65	0	2,416	0.00%
2022/12/15	8	20.40	10	20.10	20.10	-2	2,405	-0.08%
2022/12/14	8	20.05	8	20.40	20.40	0	2,397	0.00%
2022/12/13	0	0.00	1	20.00	20.00	-1	2,374	-0.04%
2022/12/12	1	20.20	0	0.00	20.20	1	2,336	0.04%
2022/12/09	27	20.77	51	20.84	20.80	-24	2,225	-1.08%
2022/12/08	50	20.55	49	20.26	20.10	1	1,900	0.05%
2022/12/06	0	0.00	6	20.27	20.00	-6	1,770	-0.34%
2022/12/05	42	20.60	30	20.60	20.70	12	1,748	0.69%
2022/12/02	15	19.31	18	19.90	19.90	-3	1,577	-0.19%
2022/11/30	0	0.00	1	18.70	18.75	-1	1,498	-0.07%
2022/11/29	6	18.15	6	18.35	18.35	0	1,556	0.00%
2022/11/24	8	18.40	8	18.25	18.40	0	1,702	0.00%
2022/11/17	0	0.00	3	18.60	18.55	-3	2,036	-0.15%
2022/11/16	1	18.50	4	18.43	18.25	-3	2,067	-0.15%
2022/11/02	0	0.00	2	17.05	17.10	-2	2,542	-0.08%
2022/10/28	1	16.40	0	0.00	16.05	1	2,626	0.04%
2022/10/21	6	16.95	30	16.60	16.65	-24	2,798	-0.86%
2022/10/20	0	0.00	1	17.20	17.05	-1	2,809	-0.04%
2022/10/19	7	17.46	0	0.00	17.25	7	2,815	0.25%
2022/10/18	1	16.90	0	0.00	17.10	1	2,842	0.04%
2022/10/17	2	16.55	0	0.00	16.90	2	2,854	0.07%
2022/10/13	0	0.00	2	16.70	16.20	-2	2,906	-0.07%
2022/10/12	10	17.15	0	0.00	17.30	10	2,933	0.34%
2022/10/11	2	17.38	0	0.00	17.40	2	2,987	0.07%
2022/10/07	3	18.38	0	0.00	18.20	3	2,995	0.10%
2022/10/06	0	0.00	10	18.35	18.45	-10	3,031	-0.33%
2022/09/29	0	0.00	1	18.00	17.90	-1	3,223	-0.03%
2022/09/28	7	18.05	0	0.00	17.50	7	3,253	0.22%
2022/09/26	6	19.16	0	0.00	19.00	6	3,291	0.18%
2022/09/23	5	19.95	0	0.00	19.95	5	3,317	0.15%
2022/09/21	1	20.15	0	0.00	20.10	1	3,407	0.03%
2022/09/19	15	20.67	10	20.20	20.25	5	3,544	0.14%
2022/09/16	5	20.45	0	0.00	20.45	5	3,604	0.14%
2022/09/15	4	20.80	21	20.79	20.65	-17	3,635	-0.47%
2022/09/13	1	21.00	0	0.00	20.85	1	3,784	0.03%
2022/09/12	0	0.00	5	21.23	21.25	-5	3,813	-0.13%
2022/09/08	11	20.88	12	20.73	20.75	-1	3,833	-0.03%
2022/09/06	3	20.77	6	20.88	20.45	-3	3,864	-0.08%
2022/09/05	6	21.44	1	21.15	21.10	5	3,842	0.13%
2022/09/01	0	0.00	1	22.60	22.60	-1	3,783	-0.03%
2022/08/31	13	22.43	21	22.45	22.40	-8	3,740	-0.21%
2022/08/30	44	23.14	50	22.90	22.70	-6	3,751	-0.16%
2022/08/29	4	22.45	8	22.59	22.45	-4	3,644	-0.11%
2022/08/26	16	22.95	10	22.60	22.65	6	3,762	0.16%
2022/08/24	0	0.00	4	22.23	22.30	-4	4,185	-0.10%
2022/08/22	1	22.35	0	0.00	22.30	1	4,196	0.02%
2022/08/19	0	0.00	10	22.45	22.35	-10	4,260	-0.23%
2022/08/18	0	0.00	22	22.71	22.70	-22	4,278	-0.51%
2022/08/17	50	22.60	7	22.56	22.45	43	4,224	1.02%
2022/08/15	13	22.04	0	0.00	22.00	13	4,139	0.31%
2022/08/12	0	0.00	5	21.80	21.70	-5	4,201	-0.12%
2022/08/10	1	21.60	1	21.35	21.40	0	4,308	0.00%
2022/08/09	5	21.35	11	21.33	21.20	-6	4,599	-0.13%
2022/08/08	6.1	20.56	3	21.22	21.25	3.1	4,574	0.07%
2022/08/05	0	0.00	3	20.67	20.75	-3	4,619	-0.06%
2022/08/04	5	19.90	0	0.00	20.30	5	4,656	0.11%
2022/08/03	7	20.41	0	0.00	20.40	7	4,660	0.15%
2022/08/02	8	20.93	0	0.00	20.85	8	4,692	0.17%
2022/07/25	6	22.29	6	22.23	22.25	0	4,797	0.00%
2022/07/20	0	0.00	5	22.40	22.05	-5	4,875	-0.10%
2022/07/18	10	21.80	1	21.60	21.60	9	4,896	0.18%
2022/07/12	1	20.00	0	0.00	20.00	1	5,294	0.02%
2022/07/08	0	0.00	1	21.25	21.05	-1	5,279	-0.02%
2022/07/07	1	20.60	1	20.85	20.95	0	5,266	0.00%
2022/07/06	0	0.00	1	20.75	20.70	-1	5,298	-0.02%
2022/07/04	1	20.85	1	20.90	20.85	0	5,351	0.00%
2022/07/01	0	0.00	3	21.22	20.65	-3	5,388	-0.06%
2022/06/30	0	0.00	1	21.90	21.75	-1	5,371	-0.02%
2022/06/29	15	22.60	11	22.41	22.40	4	5,366	0.07%
2022/06/28	10	22.20	0	0.00	22.15	10	5,386	0.19%
2022/06/24	12	21.43	32	21.61	22.00	-20	5,444	-0.37%
2022/06/22	6	21.15	6	20.92	20.85	0	5,468	0.00%
2022/06/21	2	20.50	0	0.00	20.65	2	5,407	0.04%
2022/06/20	12	20.18	0	0.00	20.00	12	5,520	0.22%
2022/06/17	1	20.90	0	0.00	20.70	1	5,604	0.02%
2022/06/15	2	21.80	0	0.00	21.70	2	5,877	0.03%
2022/06/14	1	21.50	0	0.00	21.75	1	6,252	0.02%
2022/06/13	2	21.85	0	0.00	21.85	2	6,849	0.03%
2022/06/08	2	22.60	0	0.00	22.60	2	7,332	0.03%
2022/06/07	11	22.99	1	23.00	22.90	10	7,887	0.13%
2022/06/06	35	23.93	0	0.00	23.80	35	8,453	0.41%
2022/06/02	10	24.05	14	23.86	23.90	-4	8,495	-0.05%
2022/06/01	0	0.00	24	24.07	24.30	-24	8,407	-0.29%
2022/05/31	0	0.00	2	22.60	22.50	-2	8,252	-0.02%
2022/05/30	2	22.45	2	22.50	22.45	0	8,545	0.00%
2022/05/27	0	0.00	1	22.30	22.10	-1	8,630	-0.01%
2022/05/26	1	21.85	12	22.43	21.60	-11	8,555	-0.13%
2022/05/25	0	0.00	0	22.00	21.95	0	8,548	0.00%
2022/05/24	1	21.85	0	0.00	21.45	1	8,670	0.01%
2022/05/20	12	21.98	6	22.14	21.95	6	8,780	0.07%
2022/05/19	3	21.10	5	21.05	22.10	-2	8,743	-0.02%
2022/05/18	5	21.63	1	21.60	21.75	4	8,743	0.05%
2022/05/17	31	21.43	17	21.66	21.60	14	8,676	0.16%
2022/05/13	2	19.40	33	20.00	20.15	-31	8,486	-0.37%
2022/05/11	17	20.34	0	0.00	20.00	17	8,454	0.20%
2022/05/10	1.2	19.90	31	20.01	20.35	-29.8	8,498	-0.35%
2022/05/09	1.2	20.15	0	0.00	20.05	1.2	8,514	0.01%
2022/05/06	53	21.28	0	0.00	21.10	53	8,493	0.62%
2022/05/05	0	0.00	6	22.20	22.00	-6	8,525	-0.07%
2022/05/04	7.2	21.91	0	0.00	21.80	7.2	8,561	0.08%
2022/05/03	2	21.85	0	0.00	21.85	2	8,661	0.02%
2022/04/29	11	22.51	0	0.00	22.30	11	8,760	0.13%
2022/04/28	5.2	22.72	3	23.20	22.60	2.2	8,836	0.02%
2022/04/27	26	22.83	3	22.75	22.80	23	8,872	0.26%
2022/04/26	12	24.18	0	0.00	24.05	12	8,848	0.14%
2022/04/25	21	24.15	0	0.00	23.90	21	8,913	0.24%
2022/04/22	7	25.08	0	0.00	25.00	7	8,941	0.08%
2022/04/21	0	0.00	12	25.83	25.40	-12	9,085	-0.13%
2022/04/20	11	25.43	33	25.70	26.00	-22	9,148	-0.24%
2022/04/19	5	25.05	0	0.00	24.80	5	9,086	0.06%
2022/04/18	10	24.85	21	25.30	25.00	-11	9,304	-0.12%
2022/04/15	10	24.80	0	0.00	24.70	10	9,468	0.11%
2022/04/14	5	24.75	0	0.00	24.75	5	9,882	0.05%
2022/04/12	10	24.69	2	24.60	24.55	8	10,646	0.08%
2022/04/11	7	25.55	18	25.61	25.05	-11	10,756	-0.10%
2022/04/08	1	24.95	1	25.50	25.25	0	10,682	0.00%
2022/04/07	35	25.00	0	0.00	24.70	35	10,677	0.33%
2022/04/06	1	25.75	1	25.65	25.75	0	10,653	0.00%
2022/03/31	5	26.20	11	25.89	25.65	-6	10,739	-0.06%
2022/03/30	0	0.00	13	26.04	25.60	-13	10,739	-0.12%
2022/03/29	3	25.72	11	25.44	25.55	-8	10,746	-0.07%
2022/03/25	3	25.15	1	25.70	25.15	2	10,918	0.02%
2022/03/24	0	0.00	4	25.90	25.70	-4	11,043	-0.04%
2022/03/23	19	25.82	3	25.68	25.65	16	11,845	0.14%
2022/03/22	8	26.22	0	0.00	26.05	8	13,165	0.06%
2022/03/21	6	26.06	1	26.50	26.05	5	14,711	0.03%
2022/03/18	19	26.63	0	0.00	26.10	19	17,040	0.11%
2022/03/17	39	26.93	3	26.80	27.10	36	19,322	0.19%
2022/03/16	6	26.73	48	26.57	26.50	-42	20,385	-0.21%
2022/03/15	15	26.11	10	26.08	25.45	5	20,707	0.02%
2022/03/14	5	25.90	0	0.00	25.65	5	20,766	0.02%
2022/03/11	16	25.88	5	26.45	26.15	11	21,171	0.05%
2022/03/10	6	25.89	28	25.86	26.20	-22	21,469	-0.10%
2022/03/09	4	25.63	16	25.52	26.20	-12	21,660	-0.06%
2022/03/08	26.1	24.27	24	24.44	24.40	2.1	21,493	0.01%
2022/03/07	8	23.93	4	23.89	23.85	4	21,509	0.02%
2022/03/04	23	25.25	3	25.00	24.90	20	21,684	0.09%
2022/03/03	7	25.50	18	25.61	25.35	-11	21,615	-0.05%
2022/03/02	10	25.30	10	24.70	24.70	0	21,373	0.00%
2022/03/01	0	0.00	1	24.75	24.65	-1	21,422	0.00%
2022/02/25	1	24.15	0	0.00	24.15	1	21,750	0.00%
2022/02/24	62	24.21	1	24.45	23.65	61	21,793	0.28%
2022/02/23	20	24.40	6	24.88	24.95	14	21,698	0.06%
2022/02/22	17	24.66	10	24.10	24.00	7	21,675	0.03%
2022/02/18	1	25.00	1	24.90	25.00	0	21,669	0.00%
2022/02/17	10	25.05	0	0.00	25.05	10	21,650	0.05%
2022/02/16	32	25.20	1	25.20	25.10	31	21,665	0.14%
2022/02/15	1	25.25	0	0.00	25.05	1	21,722	0.00%
2022/02/14	1	25.10	0	0.00	25.15	1	21,836	0.00%
2022/02/09	0	0.00	2	26.50	26.60	-2	21,891	-0.01%
2022/02/08	0	0.00	2	26.20	26.25	-2	21,913	-0.01%
2022/02/07	0	0.00	40	25.35	25.95	-40	21,992	-0.18%
2022/01/26	10	25.25	16	25.02	25.30	-6	22,031	-0.03%
2022/01/25	10	25.06	0	0.00	25.00	10	22,316	0.04%
2022/01/24	10	25.35	11	25.54	26.00	-1	23,024	0.00%
2022/01/21	23	25.83	10	25.75	25.30	13	23,192	0.06%
2022/01/20	17	26.34	10	26.10	26.10	7	23,297	0.03%
2022/01/18	4	26.53	3	26.57	26.35	1	23,390	0.00%
2022/01/17	15	26.65	20	26.93	27.10	-5	23,532	-0.02%
2022/01/14	21	26.75	12	26.38	26.20	9	23,665	0.04%
2022/01/13	21	27.51	20	27.18	27.15	1	24,309	0.00%
2022/01/12	50	27.40	0	0.00	27.00	50	24,675	0.20%
2022/01/11	106	28.10	8	28.34	28.15	98	24,765	0.40%	大買/
2022/01/10	28	28.44	35	28.19	28.10	-7	24,624	-0.03%
2022/01/07	79	28.66	18	29.00	28.20	61	24,520	0.25%
2022/01/06	189	31.35	421	31.14	31.05	-232	24,394	-0.95%	大買/大賣/鉅額交易
2022/01/05	39	35.62	0	0.00	34.45	39	24,093	0.16%
2022/01/04	11	35.97	11	35.81	36.10	0	24,264	0.00%
2021/12/30	0	0.00	1	34.25	34.65	-1	24,941	0.00%
2021/12/29	1	34.65	0	0.00	34.70	1	25,197	0.00%
2021/12/28	2	34.00	0	0.00	34.30	2	25,263	0.01%
2021/12/27	0	0.00	1.2	35.24	35.15	-1.2	25,512	0.00%
2021/12/24	7	35.57	1.5	35.40	35.10	5.5	26,824	0.02%
2021/12/23	15	35.87	7	35.57	35.60	8	27,183	0.03%
2021/12/22	0	0.00	12.2	35.63	35.40	-12.2	27,484	-0.04%
2021/12/21	1	34.40	20	33.90	34.40	-19	27,531	-0.07%
2021/12/20	4	34.68	9	34.32	34.15	-5	27,380	-0.02%
2021/12/17	11	35.82	54	35.83	35.25	-43	27,196	-0.16%
2021/12/16	36	36.76	56.1	35.99	35.60	-20.1	26,325	-0.08%
2021/12/15	48.1	34.33	51	35.42	36.30	-3	24,950	-0.01%
2021/12/14	37	33.63	94	33.77	34.15	-57	23,347	-0.24%
2021/12/13	31	31.34	58.1	31.68	33.40	-27.1	20,886	-0.13%
2021/12/10	45	28.59	103.9	28.26	30.40	-58.9	18,473	-0.32%	大賣/
2021/12/09	9	27.32	212	26.68	27.65	-203	17,056	-1.19%	大賣/鉅額交易
2021/12/08	20	25.56	29	25.96	25.95	-9	16,201	-0.06%
2021/12/07	23	25.82	121	25.98	25.95	-98	15,933	-0.62%	大賣/
2021/12/06	58	25.35	37	25.49	25.45	21	15,489	0.14%
2021/12/03	148	25.50	21	25.20	24.85	127	15,069	0.84%	大買/鉅額交易
2021/12/02	46	25.06	13	24.93	24.75	33	14,386	0.23%
2021/12/01	5	24.30	4	24.49	24.50	1	14,103	0.01%
2021/11/30	17	24.68	40	24.15	24.35	-23	14,088	-0.16%
2021/11/29	1	22.40	26	22.78	23.10	-25	14,122	-0.18%
2021/11/26	21	23.08	2	23.15	22.90	19	14,097	0.13%
2021/11/25	16	23.97	13	23.77	23.60	3	14,189	0.02%
2021/11/24	24	24.42	55	24.30	24.35	-31	14,339	-0.22%
2021/11/23	0	0.00	15	23.47	23.30	-15	14,503	-0.10%
2021/11/22	8	23.05	7	23.03	23.10	1	14,517	0.01%
2021/11/19	2	22.65	2	22.55	22.60	0	14,801	0.00%
2021/11/18	22	22.50	0	0.00	22.55	22	14,843	0.15%
2021/11/17	10	23.30	2	23.30	23.10	8	14,808	0.05%
2021/11/16	3	23.12	0	0.00	23.05	3	14,889	0.02%
2021/11/15	0	0.00	2	23.30	23.15	-2	14,924	-0.01%
2021/11/12	61	23.23	42	23.06	23.15	19	14,989	0.13%
2021/11/11	8.1	24.19	8	24.15	23.85	0.1	14,937	0.00%
2021/11/10	11	24.16	17	24.19	24.10	-6	14,941	-0.04%
2021/11/09	16	24.14	21	24.41	24.30	-5	15,260	-0.03%
2021/11/08	12.6	23.85	0	0.00	23.85	12.6	15,243	0.08%
2021/11/05	13	24.23	14	23.96	23.90	-1	15,409	-0.01%
2021/11/04	21	24.49	44	24.47	24.50	-23	15,561	-0.15%
2021/11/03	28	24.22	24	24.06	24.05	4	15,566	0.03%
2021/11/02	54	24.72	31	24.52	24.40	23	15,637	0.15%
2021/11/01	98	26.23	126	26.52	25.65	-28	15,596	-0.18%	大賣/
2021/10/29	16	25.38	14	25.51	25.00	2	15,443	0.01%
2021/10/28	2	25.48	15	25.42	24.90	-13	15,383	-0.08%
2021/10/27	20	24.83	19	25.05	24.85	1	15,290	0.01%
2021/10/26	20	24.99	45	25.20	24.75	-25	15,455	-0.16%
2021/10/25	6	25.29	10	25.60	25.30	-4	15,686	-0.03%
2021/10/22	14	25.03	11	25.00	24.70	3	16,147	0.02%
2021/10/21	99	25.61	16	25.99	25.70	83	17,241	0.48%
2021/10/20	57	25.04	145	24.94	25.20	-88	16,929	-0.52%	大賣/
2021/10/19	26	24.35	11	24.27	24.30	15	16,735	0.09%
2021/10/18	22	23.75	19	23.93	23.90	3	16,698	0.02%
2021/10/15	2	24.00	0	0.00	23.80	2	17,324	0.01%
2021/10/14	2	23.80	10	24.15	23.80	-8	18,321	-0.04%
2021/10/13	27	23.85	22	24.01	23.70	5	19,334	0.03%
2021/10/12	12	23.71	2	23.38	23.35	10	19,792	0.05%
2021/10/08	3	24.17	1	24.15	24.30	2	19,908	0.01%
2021/10/07	0	0.00	2	23.20	23.75	-2	19,503	-0.01%
2021/10/06	5	22.85	36	23.00	23.10	-31	19,397	-0.16%
2021/10/05	11	21.65	0	0.00	22.20	11	19,306	0.06%
2021/10/04	16	23.05	3	22.80	21.70	13	19,567	0.07%
2021/10/01	41	24.58	20	25.66	23.20	21	19,369	0.11%
2021/09/30	16	24.32	28	23.92	24.50	-12	18,112	-0.07%
2021/09/29	18	23.12	24	23.52	23.00	-6	17,935	-0.03%
2021/09/28	7	22.69	33	22.89	22.75	-26	18,456	-0.14%
2021/09/27	10	21.90	5	22.00	21.95	5	18,367	0.03%
2021/09/22	6	22.10	0	0.00	21.60	6	19,740	0.03%
2021/09/15	10	22.40	10	23.10	22.25	0	20,379	0.00%
2021/09/14	6	22.30	0	0.00	22.30	6	21,134	0.03%
2021/09/13	12	23.32	7	23.40	22.85	5	21,216	0.02%
2021/09/09	11	22.52	0	0.00	22.75	11	21,431	0.05%
2021/09/08	12	22.88	0	0.00	22.25	12	22,070	0.05%
2021/09/07	32	23.18	1	23.30	22.95	31	22,166	0.14%
2021/09/06	34	24.09	1	24.55	23.90	33	22,117	0.15%
2021/09/03	0	0.00	17	24.21	24.65	-17	21,970	-0.08%
2021/09/02	36	24.58	5	24.47	24.00	31	21,851	0.14%
2021/09/01	14	23.80	2	23.75	23.85	12	21,561	0.06%
2021/08/31	4	23.95	11.2	23.95	24.05	-7.2	21,504	-0.03%
2021/08/30	21	24.47	29	24.41	23.90	-8	21,364	-0.04%
2021/08/27	28.2	23.95	54	24.06	23.50	-25.8	21,060	-0.12%
2021/08/26	11	22.50	2	22.50	22.80	9	20,555	0.04%
2021/08/25	114	22.90	11	22.66	22.60	103	20,486	0.50%	大買/鉅額交易
2021/08/23	4	21.55	2	21.90	22.10	2	20,189	0.01%
2021/08/20	34	21.27	14	21.57	21.25	20	20,138	0.10%
2021/08/19	5	21.16	0	0.00	20.60	5	20,012	0.02%
2021/08/16	92	21.91	0	0.00	21.50	92	19,836	0.46%
2021/08/13	43	23.67	350	24.26	22.75	-307	19,689	-1.56%	大賣/鉅額交易
2021/08/12	44	23.89	7	24.09	24.15	37	19,372	0.19%
2021/08/11	30	24.25	69	24.89	23.50	-39	19,349	-0.20%
2021/08/10	6	25.22	152	25.98	25.05	-146	19,164	-0.76%	大賣/鉅額交易
2021/08/09	3	25.90	55	26.47	25.55	-52	18,994	-0.27%
2021/08/06	0	0.00	4	27.36	26.55	-4	18,935	-0.02%
2021/08/05	6	27.46	9	27.44	27.15	-3	18,780	-0.02%
2021/08/04	16	27.80	16	27.68	27.00	0	18,538	0.00%
2021/08/03	26	25.93	5	26.30	27.00	21	17,893	0.12%
2021/08/02	35	26.14	2	25.85	25.75	33	17,642	0.19%
2021/07/30	9	26.08	12	26.59	26.30	-3	17,515	-0.02%
2021/07/29	180	26.08	44	26.64	26.65	136	17,276	0.79%	大買/鉅額交易
2021/07/28	54	24.49	80	24.67	26.30	-26	16,920	-0.15%
2021/07/27	21	27.95	27	27.91	25.35	-6	16,278	-0.04%
2021/07/26	8	27.06	24	27.67	27.90	-16	14,976	-0.11%
2021/07/23	32	25.10	15	25.65	25.40	17	14,490	0.12%
2021/07/22	26	26.69	6	27.02	25.90	20	14,177	0.14%
2021/07/21	43	27.45	26	27.32	26.70	17	13,854	0.12%
2021/07/20	53	25.99	91	27.20	27.65	-38	13,150	-0.29%
2021/07/19	49	25.40	76	26.02	26.25	-27	12,038	-0.22%
2021/07/16	18	23.81	55	23.74	23.90	-37	10,756	-0.34%
2021/07/15	67	23.06	49	23.05	23.15	18	9,986	0.18%
2021/07/14	65	22.18	95	21.98	22.20	-30	9,564	-0.31%
2021/07/13	56	22.88	25	22.57	22.20	31	9,503	0.33%
2021/07/12	10	24.30	46	24.01	23.90	-36	9,256	-0.39%
2021/07/09	17	23.83	7	23.93	23.65	10	9,081	0.11%
2021/07/08	13	23.18	19	23.27	23.05	-6	8,870	-0.07%
2021/07/07	31	23.14	76	22.85	22.70	-45	9,030	-0.50%
2021/07/06	71	23.19	75	23.34	23.05	-4	9,028	-0.04%
2021/07/05	195	23.88	111.1	23.27	24.05	83.9	8,886	0.94%	大買/大賣/
2021/07/02	109	22.56	2	22.68	22.15	107	8,261	1.30%	大買/鉅額交易
2021/07/01	218	22.99	15	22.87	22.95	203	8,242	2.46%	大買/鉅額交易
2021/06/30	65	23.38	64	23.12	23.50	1	7,909	0.01%
2021/06/29	158	22.54	15	22.45	22.15	143	7,322	1.95%	大買/鉅額交易
2021/06/28	11	21.50	26	21.74	21.60	-15	6,873	-0.22%
2021/06/25	72	22.01	112	22.24	21.90	-40	6,750	-0.59%	大賣/
2021/06/24	8	21.13	1	21.60	21.20	7	6,257	0.11%
2021/06/23	171	21.87	42	21.71	21.40	129	6,162	2.09%	大買/鉅額交易
2021/06/22	35	20.95	6	20.94	20.50	29	5,337	0.54%
2021/06/21	22	20.78	33	20.94	20.80	-11	5,233	-0.21%
2021/06/18	11	20.05	5	20.25	20.05	6	5,013	0.12%
2021/06/17	71	20.64	124	20.53	20.70	-53	4,993	-1.06%	大賣/
2021/06/16	70	20.60	10	20.65	20.65	60	4,348	1.38%
2021/06/11	2	18.50	0	0.00	18.35	2	4,290	0.05%
2021/06/10	0	0.00	2	19.10	19.05	-2	4,257	-0.05%
2021/06/04	0	0.00	10	19.05	18.95	-10	4,312	-0.23%
2021/06/02	0	0.00	2	19.28	19.05	-2	4,286	-0.05%
2021/06/01	3	19.55	19.7	19.46	19.50	-16.7	4,277	-0.39%
2021/05/31	0	0.00	0.2	18.85	18.85	-0.2	4,228	0.00%
2021/05/28	10	18.96	8	18.95	18.80	2	4,219	0.05%
2021/05/27	1	18.55	6	18.79	18.75	-5	4,270	-0.12%
2021/05/26	3	18.50	0	0.00	18.65	3	4,355	0.07%
2021/05/25	17	19.00	4	19.28	18.55	13	4,532	0.29%
2021/05/24	5	18.29	2	18.38	18.85	3	4,727	0.06%
2021/05/20	2.6	17.79	0	0.00	17.60	2.6	4,758	0.06%
2021/05/19	3	17.68	0	0.00	18.30	3	4,739	0.06%
2021/05/18	0	0.00	1	16.60	17.15	-1	4,700	-0.02%
2021/05/17	1	15.75	3	15.75	15.75	-2	4,682	-0.04%
2021/05/14	3	16.95	1	17.00	17.45	2	4,613	0.04%
2021/05/13	120	15.20	0	0.00	15.90	120	4,542	2.64%	大買/鉅額交易
2021/05/12	20	16.65	0	0.00	16.00	20	4,576	0.44%
2021/05/11	20	18.05	0	0.00	17.70	20	4,523	0.44%
2021/05/07	1	19.00	0	0.00	19.15	1	4,558	0.02%
2021/05/06	1	19.60	0	0.00	19.10	1	4,578	0.02%
2021/05/04	0	0.00	5	18.95	18.10	-5	4,596	-0.11%
2021/05/03	5	20.35	16	20.06	19.60	-11	4,575	-0.24%
2021/04/28	0	0.00	3	20.20	20.20	-3	4,679	-0.06%
2021/04/27	0	0.00	2	20.43	20.35	-2	4,735	-0.04%
2021/04/26	0	0.00	5	20.40	20.35	-5	4,840	-0.10%
2021/04/23	12.1	20.47	10	20.51	20.60	2.1	4,836	0.04%
2021/04/21	5	21.08	0	0.00	21.05	5	4,813	0.10%
2021/04/20	6	21.30	5	21.25	21.30	1	4,811	0.02%
2021/04/15	5	21.30	1	21.20	21.00	4	4,988	0.08%
2021/04/14	15	21.25	6	20.30	21.25	9	5,107	0.18%
2021/04/13	11	23.30	33	23.06	22.45	-22	5,009	-0.44%
2021/04/12	17	22.20	6	21.80	22.15	11	4,725	0.23%
2021/04/09	15	21.78	42	21.91	21.95	-27	4,628	-0.58%
2021/04/08	38	22.03	75	21.70	22.40	-37	4,526	-0.82%
2021/04/07	84	20.63	21	21.24	21.25	63	4,276	1.47%
2021/04/06	5	20.05	2	19.93	19.90	3	4,230	0.07%
2021/04/01	0	0.00	2	20.15	20.00	-2	4,255	-0.05%
2021/03/31	5	20.50	1	20.50	20.30	4	4,323	0.09%
2021/03/29	16	20.21	11	20.45	20.50	5	4,671	0.11%
2021/03/26	0	0.00	1	19.80	19.90	-1	4,684	-0.02%
2021/03/25	3	20.82	0	0.00	20.40	3	4,667	0.06%
2021/03/24	0	0.00	2	20.55	20.65	-2	4,678	-0.04%
2021/03/23	4	20.75	0	0.00	20.65	4	4,682	0.09%
2021/03/22	7	21.59	2	21.95	21.55	5	4,673	0.11%
2021/03/19	6	20.99	5.1	21.05	20.90	0.9	4,662	0.02%
2021/03/18	0	0.00	12.5	21.70	21.45	-12.5	4,690	-0.27%
2021/03/16	0	0.00	1	21.05	20.60	-1	4,641	-0.02%
2021/03/15	0	0.00	5	21.01	20.95	-5	4,684	-0.11%
2021/03/12	1	20.75	0	0.00	20.65	1	4,691	0.02%
2021/03/11	2	20.40	4	20.58	20.40	-2	4,768	-0.04%
2021/03/10	24	20.40	0	0.00	20.80	24	4,804	0.50%
2021/03/08	2	20.18	1	19.65	19.65	1	4,982	0.02%
2021/03/05	21	19.95	0	0.00	19.70	21	5,085	0.41%
2021/03/02	46	21.17	1	21.30	20.50	45	5,440	0.83%
2021/02/26	80	21.18	13	21.52	21.50	67	5,823	1.15%
2021/02/25	9	21.28	1	21.20	21.30	8	6,094	0.13%
2021/02/24	18	21.41	40	21.59	21.70	-22	5,988	-0.37%
2021/02/23	3	19.83	12	19.89	19.75	-9	5,865	-0.15%
2021/02/19	3	19.68	0	0.00	19.65	3	6,323	0.05%
2021/02/18	0	0.00	11	18.48	19.00	-11	6,437	-0.17%
2021/02/17	0	0.00	2	18.40	18.60	-2	6,572	-0.03%
2021/02/04	2	17.80	5	18.05	17.80	-3	6,927	-0.04%
2021/02/03	3	18.20	0	0.00	18.40	3	7,098	0.04%
2021/01/29	0	0.00	6	17.50	17.40	-6	7,530	-0.08%
2021/01/28	0	0.00	5	18.10	17.85	-5	7,696	-0.06%
2021/01/26	3	19.05	0	0.00	18.70	3	8,017	0.04%
2021/01/25	20	19.90	1	19.30	19.40	19	8,249	0.23%
2021/01/22	15	19.39	4	19.08	19.20	11	8,298	0.13%
2021/01/21	2	18.20	4	18.68	18.30	-2	8,298	-0.02%
2021/01/20	19	20.06	7	19.89	19.15	12	8,293	0.14%
2021/01/19	12	20.64	1	21.50	20.60	11	8,321	0.13%
2021/01/18	2	20.28	0	0.00	20.30	2	8,269	0.02%
2021/01/15	1	20.55	0	0.00	20.45	1	8,300	0.01%
2021/01/14	0	0.00	31	21.05	21.00	-31	8,326	-0.37%
2021/01/13	3	21.00	0	0.00	21.05	3	8,357	0.04%
2021/01/12	6	21.14	0	0.00	21.00	6	8,381	0.07%
2021/01/11	0	0.00	7	21.58	21.80	-7	8,464	-0.08%
2021/01/08	10	21.85	4	21.93	21.50	6	8,925	0.07%
2021/01/07	2	21.25	0	0.00	22.40	2	9,502	0.02%
2021/01/04	13	21.73	0	0.00	21.60	13	10,391	0.13%
2020/12/31	0	0.00	1	21.65	21.65	-1	10,721	-0.01%
2020/12/29	4	22.04	4	22.04	21.95	0	11,227	0.00%
2020/12/28	3	21.77	0	0.00	21.50	3	11,371	0.03%
2020/12/25	3	22.00	4	22.21	21.80	-1	11,685	-0.01%
2020/12/24	4	22.99	3	22.67	22.45	1	11,718	0.01%
2020/12/23	6	22.00	13	22.67	22.95	-7	11,717	-0.06%
2020/12/22	5	21.59	5	21.52	21.00	0	11,892	0.00%
2020/12/21	2	21.70	2	21.73	21.65	0	12,055	0.00%
2020/12/18	0	22.10	1	22.45	22.15	-1	12,180	-0.01%
2020/12/17	0	0.00	2	22.20	22.05	-2	12,223	-0.02%
2020/12/16	1	22.55	0	0.00	22.35	1	12,270	0.01%
2020/12/15	5	22.73	1	22.45	22.00	4	12,315	0.03%
2020/12/10	0	0.00	5	22.71	22.20	-5	12,334	-0.04%
2020/12/09	0	0.00	38	23.40	22.70	-38	12,451	-0.31%
2020/12/08	2	23.00	3	23.03	22.90	-1	12,656	-0.01%
2020/12/07	11	22.84	1	23.00	23.40	10	13,133	0.08%
2020/12/04	2	22.93	11	22.98	22.75	-9	13,364	-0.07%
2020/12/03	1	23.55	9	23.72	23.15	-8	13,867	-0.06%
2020/12/02	4	23.40	1	23.10	23.10	3	13,973	0.02%
2020/12/01	2	24.05	0	0.00	24.00	2	14,237	0.01%
2020/11/30	2	25.05	0	0.00	24.70	2	14,450	0.01%
2020/11/27	1	25.05	0	0.00	24.65	1	14,545	0.01%
2020/11/26	7	24.84	18	25.01	24.75	-11	14,519	-0.08%
2020/11/25	18.5	25.15	10	25.18	25.65	8.5	14,371	0.06%
2020/11/24	4	23.91	14	24.45	24.60	-10	13,961	-0.07%
2020/11/23	1	22.45	0	0.00	22.40	1	13,628	0.01%
2020/11/20	4.6	22.58	54	22.60	22.55	-49.5	13,572	-0.36%
2020/11/19	41	22.61	5	23.01	22.75	36	13,462	0.27%
2020/11/18	44	22.52	1	22.20	22.05	43	13,275	0.32%
2020/11/17	6	21.78	1	22.55	22.55	5	13,054	0.04%
2020/11/16	0	0.00	1	21.50	20.50	-1	13,047	-0.01%
2020/11/13	0	0.00	1	22.00	21.80	-1	13,061	-0.01%
2020/11/12	18	21.61	12	21.47	22.50	6	13,178	0.05%
2020/11/11	5	23.06	10	23.33	23.10	-5	13,253	-0.04%
2020/11/09	4	25.10	2	25.00	24.95	2	13,243	0.02%
2020/11/06	5	25.38	3	25.55	24.95	2	13,207	0.02%
2020/11/05	2	24.13	6	24.93	25.40	-4	13,224	-0.03%
2020/11/04	9	24.26	5	23.74	23.10	4	13,212	0.03%
2020/11/02	14	25.66	0	0.00	24.60	14	12,901	0.11%
2020/10/29	0	0.00	2	25.85	26.60	-2	12,575	-0.02%
2020/10/28	0	0.00	4.4	26.97	26.00	-4.4	12,510	-0.04%
2020/10/26	0	0.00	1	26.35	26.35	-1	12,364	-0.01%
2020/10/23	0	0.00	3	24.80	24.85	-3	12,340	-0.02%
2020/10/22	0	0.00	3	24.10	24.15	-3	12,314	-0.02%
2020/10/16	5	25.32	33	26.40	25.60	-28	12,108	-0.23%
2020/10/15	77	26.71	28	27.28	27.30	49	11,627	0.42%
2020/10/14	2	25.40	3	25.33	25.60	-1	10,878	-0.01%
2020/10/13	14	22.64	15	22.65	23.30	-1	10,573	-0.01%
2020/10/12	0	0.00	3	21.20	21.20	-3	10,034	-0.03%
2020/10/08	13	19.18	9	19.02	19.30	4	9,959	0.04%
2020/10/07	6	18.20	2	18.05	18.20	4	9,743	0.04%
2020/10/06	12	17.81	5	18.26	18.20	7	9,563	0.07%
2020/10/05	9	17.38	1	17.05	17.30	8	9,367	0.09%
2020/09/30	3	16.65	17	17.10	17.65	-14	9,427	-0.15%
2020/09/29	5	17.00	17	16.77	16.05	-12	9,283	-0.13%
2020/09/28	5	17.23	0	0.00	17.05	5	9,207	0.05%
2020/09/25	10	17.54	12	17.52	18.00	-2	9,075	-0.02%
2020/09/24	12	17.14	18	16.96	17.70	-6	8,761	-0.07%
2020/09/23	3	16.48	7	16.73	17.20	-4	8,753	-0.05%
2020/09/22	7	15.62	2	15.68	15.65	5	8,617	0.06%
2020/09/21	26	16.75	0	0.00	16.40	26	8,550	0.30%
2020/09/18	13	16.58	14	16.35	16.40	-1	8,478	-0.01%
2020/09/17	3	16.23	0	0.00	16.05	3	8,404	0.04%
2020/09/16	10	15.87	6	15.93	15.70	4	8,334	0.05%
2020/09/15	12	16.04	10	16.20	16.00	2	8,297	0.02%
2020/09/14	9	15.81	5	15.65	15.70	4	8,416	0.05%
2020/09/11	25.4	16.73	6	16.42	16.80	19.4	8,260	0.23%
2020/09/10	12	16.60	22	17.13	17.30	-10	8,010	-0.12%
2020/09/09	14	14.65	27	14.99	15.75	-13	7,491	-0.17%
2020/09/08	32	14.71	13	14.42	14.35	19	7,163	0.27%
2020/09/07	7	15.26	2	15.25	15.30	5	6,596	0.08%
2020/09/04	23	13.00	16.4	13.16	13.95	6.6	6,397	0.10%
2020/09/03	6	11.84	34	12.64	12.70	-28	6,019	-0.47%
2020/09/02	8	11.44	13	11.43	11.55	-5	5,709	-0.09%
2020/09/01	2	10.95	1	10.80	10.60	1	5,509	0.02%
2020/08/31	6	10.82	0	0.00	10.70	6	5,462	0.11%
2020/08/27	1	10.50	1	10.25	10.15	0	5,324	0.00%
2020/08/26	2	10.58	0	0.00	10.50	2	5,302	0.04%
2020/08/25	4	10.60	0	0.00	10.60	4	5,263	0.08%
2020/08/21	10	10.70	0	0.00	10.50	10	5,145	0.19%
2020/08/20	1.2	10.12	10	10.13	10.80	-8.8	5,063	-0.17%
2020/08/19	5	11.05	3	10.50	10.55	2	4,902	0.04%
2020/08/18	11	11.47	1	11.35	11.45	10	4,732	0.21%
2020/08/17	6	11.28	25	11.53	11.60	-19	4,539	-0.42%
2020/08/14	12	10.15	8	10.14	10.65	4	4,172	0.10%
2020/08/13	1	9.78	7	9.84	9.70	-6	3,955	-0.15%
2020/08/12	11	9.68	3	9.76	9.89	8	3,892	0.21%
2020/08/11	2	9.81	5	10.45	9.60	-3	3,775	-0.08%
2020/08/10	7	9.58	30	9.85	9.85	-23	3,524	-0.65%
2020/08/06	0	0.00	6	9.03	8.84	-6	3,355	-0.18%
2020/08/05	11	8.81	5	8.80	8.80	6	3,335	0.18%
2020/08/04	0	0.00	5	8.92	8.82	-5	3,334	-0.15%
2020/08/03	15	8.83	0	0.00	8.83	15	3,434	0.44%
2020/07/30	15	8.89	10	9.00	8.90	5	3,502	0.14%
2020/07/29	1	8.80	31	8.86	8.94	-30	3,472	-0.86%
2020/07/28	6	8.49	15	8.38	8.32	-9	3,422	-0.26%
2020/07/24	0	0.00	5	8.90	8.76	-5	3,416	-0.15%
2020/07/23	7	8.98	0	0.00	8.93	7	3,410	0.21%
2020/07/22	0	0.00	2	9.17	9.11	-2	3,411	-0.06%
2020/07/21	0	0.00	10	9.24	9.06	-10	3,374	-0.30%
2020/07/17	30	8.86	0	0.00	8.75	30	3,319	0.90%
2020/07/15	5	9.16	11	9.24	9.17	-6	3,243	-0.19%
2020/07/14	23	9.32	34	9.43	9.20	-11	3,177	-0.35%
2020/07/13	20	9.09	10.2	9.02	9.02	9.8	3,049	0.32%
2020/07/10	10	9.06	7	8.99	9.00	3	3,014	0.10%
2020/07/09	18	9.12	37	9.42	9.48	-19	2,863	-0.66%
2020/07/08	12	8.62	15	8.88	8.90	-3	2,591	-0.12%
2020/07/06	1	8.50	0	0.00	8.51	1	2,323	0.04%
2020/07/02	14	8.56	6	8.56	8.58	8	2,230	0.36%
2020/06/30	0.4	8.77	0	0.00	8.78	0.4	1,999	0.02%
2020/06/29	0	0.00	18	8.80	8.76	-18	2,037	-0.88%
2020/06/24	5	8.78	0	0.00	8.75	5	2,036	0.25%
2020/06/22	5	9.02	0	0.00	9.00	5	2,057	0.24%
2020/06/19	33	9.45	30	9.49	9.18	3	2,040	0.15%
2020/06/17	10	8.95	0	0.00	8.95	10	1,829	0.55%
2020/05/29	10	9.21	0	0.00	9.20	10	2,170	0.46%
2020/05/21	20	9.78	20	9.70	9.75	0	2,329	0.00%
2020/05/18	0	0.00	2	9.62	9.40	-2	2,421	-0.08%
2020/05/15	0	0.00	10	10.10	9.80	-10	2,483	-0.40%
2020/05/07	15	10.40	5	10.50	10.55	10	2,836	0.35%
2020/04/14	0	0.00	3.4	9.46	9.45	-3.4	2,765	-0.12%
2020/04/13	0	0.00	1.2	9.37	9.33	-1.2	2,783	-0.04%
2020/04/09	0	0.00	1	9.42	9.42	-1	2,869	-0.03%
2020/04/06	0	0.00	12	9.11	9.10	-12	2,939	-0.41%
2020/03/31	13	9.13	3	9.20	9.03	10	3,021	0.33%
2020/03/30	0	0.00	7	8.50	8.85	-7	2,972	-0.24%
2020/03/27	10	8.82	2	9.28	8.68	8	2,969	0.27%
2020/03/12	5	11.00	0	0.00	11.00	5	2,828	0.18%
2020/03/11	0	0.00	2	11.75	11.70	-2	2,811	-0.07%
2020/03/10	13	11.70	0	0.00	12.20	13	2,841	0.46%
2020/03/09	5	12.36	2	13.25	12.10	3	2,892	0.10%
2020/03/06	9	13.11	3	13.07	13.20	6	2,896	0.21%
2020/03/05	0	0.00	3	12.90	13.05	-3	2,797	-0.11%
2020/03/04	3	12.00	0	0.00	11.90	3	2,916	0.10%
2020/03/02	0	0.00	0.2	11.90	11.90	-0.2	2,929	-0.01%
2020/02/27	0	0.00	5	12.50	11.95	-5	2,921	-0.17%
2020/02/25	5	12.95	0	0.00	12.90	5	2,931	0.17%
2020/02/19	7	13.99	1	13.80	13.75	6	2,819	0.21%
2020/02/18	1	13.80	1	13.80	13.65	0	2,760	0.00%
2020/02/17	0	0.00	5	13.28	13.90	-5	2,688	-0.19%
2020/02/13	0	0.00	2	12.50	12.65	-2	2,439	-0.08%
2020/02/12	1	12.00	0	0.00	11.95	1	2,342	0.04%
2020/02/11	2	11.80	0	0.00	11.85	2	2,321	0.09%
2020/02/10	2	11.30	4	11.98	12.25	-2	2,273	-0.09%
2020/02/05	1	11.40	0	0.00	11.15	1	2,195	0.05%
2020/02/03	0	0.00	23	11.20	11.10	-23	2,169	-1.06%
2020/01/31	1	11.80	0	0.00	11.85	1	2,167	0.05%
2020/01/30	0	0.00	5	11.65	11.75	-5	2,170	-0.23%
2020/01/17	0	0.00	1	13.10	12.80	-1	2,142	-0.05%
2020/01/15	0	0.00	0.6	12.70	12.70	-0.6	2,315	-0.03%
2020/01/14	25	12.76	0	0.00	12.75	25	2,316	1.08%
2020/01/13	0	0.00	1	13.15	12.90	-1	2,306	-0.04%
2020/01/09	1	12.95	0	0.00	12.75	1	2,279	0.04%
2020/01/06	2	13.15	0	0.00	12.80	2	2,360	0.08%
2019/12/30	0	0.00	4	13.00	12.80	-4	2,349	-0.17%
2019/12/27	2	12.30	0	0.00	12.50	2	2,317	0.09%
2019/12/26	2	12.65	0	0.00	12.60	2	2,325	0.09%
2019/12/20	0	0.00	2	12.45	12.10	-2	2,407	-0.08%
2019/12/13	0	0.00	6.1	11.85	11.90	-6.1	2,580	-0.24%
2019/12/12	1	11.90	0	0.00	11.85	1	2,619	0.04%
2019/12/10	1	12.15	0	0.00	11.90	1	2,650	0.04%
2019/12/09	0.2	12.15	1	12.55	12.15	-0.8	2,648	-0.03%
2019/12/06	1	12.20	0	0.00	12.35	1	2,632	0.04%
2019/12/05	1	12.50	1	12.74	12.35	0	2,619	0.00%
2019/12/04	6	12.83	0	0.00	12.40	6	2,588	0.23%
2019/12/02	0	0.00	3	12.10	11.50	-3	2,403	-0.12%
2019/11/22	1	7.54	2	7.60	7.55	-1	2,379	-0.04%
2019/11/19	0	0.00	9	7.19	7.15	-9	2,171	-0.41%
2019/11/18	1	7.30	0	0.00	7.28	1	2,179	0.05%
2019/11/15	0	0.00	1	7.52	7.53	-1	2,225	-0.04%
2019/11/11	1	6.70	0	0.00	6.69	1	2,286	0.04%
2019/11/05	0	0.00	0.8	7.20	7.22	-0.8	2,499	-0.03%
2019/10/29	1	7.60	1	7.74	7.58	0	3,006	0.00%
2019/10/23	1	7.50	1	7.41	7.39	0	3,504	0.00%
2019/10/22	0	0.00	3	7.54	7.60	-3	3,543	-0.08%
2019/10/18	1	7.62	0	0.00	7.51	1	3,573	0.03%
2019/10/17	0	0.00	32.2	7.74	7.60	-32.2	3,571	-0.90%
2019/10/16	36	7.68	5	7.50	7.72	31	3,501	0.89%
2019/10/04	2	7.54	229	7.50	7.51	-227	3,412	-6.65%	大賣/鉅額交易
2019/09/27	12	8.49	7	8.53	8.33	5	3,310	0.15%
2019/09/25	0	0.00	5	8.43	8.45	-5	3,498	-0.14%
2019/09/24	0	0.00	1	8.45	8.40	-1	3,545	-0.03%
2019/09/23	7	8.55	2	8.44	8.39	5	3,535	0.14%
2019/09/20	1	8.27	8	8.27	8.28	-7	3,444	-0.20%
2019/09/19	3	8.25	0	0.00	8.24	3	3,444	0.09%
2019/09/18	0	0.00	2	8.33	8.32	-2	3,423	-0.06%
2019/09/17	2	8.50	1	8.42	8.42	1	3,422	0.03%
2019/09/16	17	8.68	9	8.74	8.55	8	3,442	0.23%
2019/09/12	2	8.48	2	8.59	8.46	0	3,367	0.00%
2019/09/11	1	8.30	0	0.00	8.32	1	3,439	0.03%
2019/09/09	2	8.34	2	8.50	8.34	0	3,483	0.00%
2019/09/02	1	8.14	0	0.00	8.13	1	3,749	0.03%
2019/08/30	0	0.00	1	8.11	8.09	-1	3,979	-0.03%
2019/08/20	1	8.50	1	8.45	8.22	0	4,161	0.00%
2019/08/16	5	8.18	0	0.00	8.15	5	4,147	0.12%
2019/08/14	0	0.00	5	8.31	8.25	-5	4,423	-0.11%
2019/08/13	1	8.58	0	0.00	8.37	1	4,578	0.02%
2019/08/06	0	0.00	2	8.12	8.47	-2	5,246	-0.04%
2019/08/05	0	0.00	1	8.66	8.35	-1	5,190	-0.02%
2019/08/02	4	8.97	8	9.03	8.88	-4	5,134	-0.08%
2019/08/01	1	9.33	7	9.37	9.13	-6	5,062	-0.12%
2019/07/31	10	9.16	8	9.13	9.26	2	5,053	0.04%
2019/07/30	0	0.00	6	9.00	8.90	-6	4,943	-0.12%
2019/07/29	6	9.08	5	8.78	9.13	1	4,788	0.02%
2019/07/26	1	8.38	0	0.00	8.39	1	4,538	0.02%
2019/07/24	1	8.49	4	8.54	8.53	-3	4,403	-0.07%
2019/07/23	2	8.37	4	8.38	8.27	-2	4,358	-0.05%
2019/07/22	0	0.00	4	8.29	8.26	-4	4,327	-0.09%
2019/07/19	1	8.28	6	8.34	8.25	-5	4,315	-0.12%
2019/07/18	0	0.00	2	8.27	8.28	-2	4,297	-0.05%
2019/07/16	0	0.00	10	8.28	8.27	-10	4,285	-0.23%
2019/07/15	0	0.00	1	8.26	8.24	-1	4,271	-0.02%
2019/07/12	12	8.48	6	8.54	8.35	6	4,277	0.14%
2019/07/11	0	0.00	3	8.27	8.26	-3	4,216	-0.07%
2019/07/08	6	8.40	0	0.00	8.33	6	4,233	0.14%
2019/07/04	2	8.49	2	8.55	8.43	0	4,228	0.00%
2019/07/03	7	8.61	4	8.77	8.38	3	4,234	0.07%
2019/07/01	15	8.02	0	0.00	8.05	15	4,017	0.37%
2019/06/19	0	0.00	2	9.04	8.82	-2	4,131	-0.05%
2019/06/18	2	8.86	12	8.79	8.70	-10	4,033	-0.25%
2019/06/14	5	9.08	2	8.88	8.83	3	3,973	0.08%
2019/06/13	2	8.97	0	0.00	8.90	2	3,886	0.05%
2019/06/12	0	0.00	2	8.75	8.72	-2	3,825	-0.05%
2019/06/11	0	0.00	1	9.04	8.86	-1	3,783	-0.03%
2019/06/10	2	9.30	3	9.37	9.12	-1	3,717	-0.03%
2019/06/06	0	0.00	1	9.24	9.02	-1	3,622	-0.03%
2019/06/05	1	8.69	0	0.00	8.91	1	3,388	0.03%
2019/06/04	29	8.01	1	8.25	8.10	28	3,248	0.86%
2019/05/31	2	8.36	0	0.00	8.33	2	3,252	0.06%
2019/05/30	0	0.00	33	8.35	8.38	-33	3,237	-1.02%
2019/05/29	3	8.33	0	0.00	8.43	3	3,229	0.09%
2019/05/28	0	0.00	3	8.39	8.34	-3	3,221	-0.09%
2019/05/27	0	0.00	8	8.44	8.32	-8	3,208	-0.25%
2019/05/24	4	8.84	1	8.60	8.55	3	3,172	0.09%
2019/05/23	0	0.00	100	8.79	8.90	-100	3,127	-3.20%
2019/05/22	5	9.25	0	0.00	8.76	5	3,098	0.16%
2019/05/21	211	9.37	7	9.41	9.30	204	3,054	6.68%	大買/鉅額交易
2019/05/20	100	8.82	0	0.00	8.82	100	2,759	3.62%
2019/05/17	3	8.70	6	8.73	9.05	-3	2,559	-0.12%
2019/05/16	2	8.18	11	8.37	8.40	-9	2,212	-0.41%
2019/05/14	5	6.85	0	0.00	6.95	5	1,820	0.27%
2019/05/08	20	6.67	20	6.65	6.68	0	1,708	0.00%
2019/05/07	7	6.68	3	6.68	6.68	4	1,619	0.25%
2019/05/02	1	6.12	0	0.00	6.11	1	1,525	0.07%
2019/04/23	0	0.00	1	6.23	6.20	-1	1,613	-0.06%
2019/04/18	0	6.30	0	0.00	6.35	0	1,597	0.00%
2019/04/17	0	0.00	5	6.59	6.61	-5	1,579	-0.32%
2019/04/10	0	6.33	1	6.34	6.38	-1	1,475	-0.07%
2019/04/09	0	6.21	4	6.13	6.26	-4	1,456	-0.27%
2019/04/03	1	6.00	1	5.98	6.00	0	1,426	0.00%
2019/04/02	1	6.08	0	0.00	6.03	1	1,405	0.07%
2019/04/01	8	5.93	37	5.83	5.85	-29	1,363	-2.13%
2019/03/29	0	0.00	14	6.78	6.30	-14	1,221	-1.15%
2019/03/21	2	7.53	0	0.00	7.42	2	1,131	0.18%
2019/03/11	1	7.85	20	7.89	7.85	-19	1,166	-1.63%
2019/03/08	0	0.00	10	7.89	7.89	-10	1,190	-0.84%
2019/03/07	30	8.28	0	0.00	8.10	30	1,187	2.53%
2019/03/06	0	0.00	1	8.14	8.19	-1	1,155	-0.09%
2019/02/20	6	8.32	6	8.18	8.18	0	1,352	0.00%
2019/02/19	12	8.23	12	8.14	8.11	0	1,362	0.00%
2019/02/14	12	8.23	12	8.18	8.20	0	1,402	0.00%
2019/01/23	0	0.00	5.2	7.93	7.93	-5.2	1,438	-0.36%
2019/01/22	0	0.00	5	7.82	7.81	-5	1,450	-0.34%
2019/01/18	8	8.02	8	7.98	7.94	0	1,488	0.00%
2019/01/17	10	8.20	13	8.08	7.84	-3	1,505	-0.20%
2019/01/16	19	7.95	6	8.07	8.00	13	1,487	0.87%
2019/01/15	0	0.00	2	7.53	7.50	-2	1,433	-0.14%
2018/12/27	0	0.00	4	7.45	7.53	-4	1,722	-0.23%
2018/12/20	2	7.18	0	0.00	7.12	2	1,947	0.10%
2018/12/19	4	7.43	0	0.00	7.40	4	1,982	0.20%
2018/12/12	1	7.87	0	0.00	7.82	1	2,469	0.04%
2018/12/11	1	7.79	0	0.00	7.77	1	2,558	0.04%
2018/12/04	37	8.37	36	8.51	8.45	1	2,942	0.03%
2018/12/03	10	8.32	12	8.23	8.20	-2	2,953	-0.07%
2018/11/28	3	8.21	1	8.19	8.11	2	3,322	0.06%
2018/11/27	3	8.02	3	7.89	7.90	0	3,558	0.00%
2018/11/26	21	8.02	24	7.91	7.90	-3	3,661	-0.08%
2018/11/23	23	8.10	22	8.04	7.91	1	3,683	0.03%
2018/11/21	2	7.80	0	0.00	7.80	2	3,622	0.06%
2018/11/19	5	7.92	5	7.88	7.91	0	3,753	0.00%
2018/11/16	2	7.62	2	7.65	7.84	0	3,843	0.00%
2018/11/14	13	8.00	16	8.13	8.04	-3	3,890	-0.08%
2018/11/12	11	7.90	10	7.85	7.80	1	3,888	0.03%
2018/11/07	3	7.70	5	7.81	7.82	-2	3,911	-0.05%
2018/11/06	23	8.04	24	7.84	7.70	-1	3,932	-0.03%
2018/11/05	6	7.75	1	7.80	8.11	5	3,909	0.13%
2018/10/31	0	0.00	20	7.08	7.04	-20	3,850	-0.52%
2018/10/30	30	6.83	11	6.84	6.82	19	3,828	0.50%
2018/10/29	2	6.82	2	6.89	6.81	0	3,804	0.00%
2018/10/26	1	6.80	1	7.20	6.89	0	3,806	0.00%
2018/10/25	1	7.05	0	0.00	7.05	1	3,765	0.03%
2018/10/23	0	0.00	2	7.64	7.53	-2	3,741	-0.05%
2018/10/22	0	0.00	4	7.53	7.69	-4	3,742	-0.11%
2018/10/19	0	0.00	9	7.38	7.32	-9	3,751	-0.24%
2018/10/18	1	7.85	1	7.90	7.62	0	3,741	0.00%
2018/10/17	2	8.02	1	7.94	7.83	1	3,737	0.03%
2018/10/16	8	8.07	9	8.02	7.94	-1	3,731	-0.03%
2018/10/15	1	8.03	0	0.00	7.97	1	3,671	0.03%
2018/10/12	0	0.00	1	7.73	7.88	-1	3,691	-0.03%
2018/10/11	2	7.73	50	7.75	7.73	-48	3,724	-1.29%
2018/10/09	4	8.76	1	8.65	8.58	3	3,686	0.08%
2018/10/08	11	9.00	2	9.15	8.94	9	3,677	0.24%
2018/10/05	1	8.92	1	9.07	9.02	0	3,702	0.00%
2018/10/02	62	9.88	6	9.86	9.87	56	3,681	1.52%
2018/10/01	26	10.46	25	10.33	10.15	1	3,623	0.03%
2018/09/28	1	10.20	2	10.33	10.30	-1	3,589	-0.03%
2018/09/27	2	10.13	0	0.00	10.05	2	3,568	0.06%
2018/09/26	2	10.15	0	0.00	10.20	2	3,553	0.06%
2018/09/25	3	10.30	4	10.30	10.25	-1	3,549	-0.03%
2018/09/21	5	10.56	1	10.65	10.35	4	3,522	0.11%
2018/09/20	5	10.69	15	10.59	10.35	-10	3,477	-0.29%
2018/09/19	16	10.61	22	10.71	10.90	-6	3,476	-0.17%
2018/09/18	39	10.26	35	10.34	10.05	4	3,279	0.12%
2018/09/17	6	10.39	1	10.80	10.15	5	3,256	0.15%
2018/09/14	2	10.55	0	0.00	10.45	2	3,262	0.06%
2018/09/13	2	10.63	3	10.68	10.50	-1	3,199	-0.03%
2018/09/12	1	9.85	1	10.15	10.10	0	3,091	0.00%
2018/09/11	0	0.00	2	10.18	10.25	-2	3,070	-0.07%
2018/09/10	5	9.90	5	9.51	9.36	0	2,969	0.00%
2018/09/07	17	10.13	0	0.00	10.15	17	2,941	0.58%
2018/09/06	13	10.90	4	10.83	10.55	9	2,876	0.31%
2018/09/05	3	10.57	0	0.00	10.40	3	2,783	0.11%
2018/09/04	7	10.54	7	10.98	10.95	0	2,704	0.00%
2018/09/03	12	10.80	43	10.56	10.60	-31	2,515	-1.23%
2018/08/31	12	9.53	3	9.75	9.90	9	2,230	0.40%
2018/08/30	6	8.80	2	9.01	9.00	4	2,140	0.19%
2018/08/28	1	8.56	0	0.00	8.61	1	2,224	0.04%
2018/08/27	0	0.00	1	8.82	8.75	-1	2,217	-0.05%
2018/08/24	10	8.72	1	9.20	8.62	9	2,187	0.41%
2018/08/23	0	0.00	2	8.52	8.61	-2	2,082	-0.10%
2018/08/22	0	0.00	2	7.43	7.83	-2	2,005	-0.10%
2018/08/21	0	0.00	3	7.29	7.12	-3	1,975	-0.15%
2018/08/20	0	0.00	3	7.29	7.29	-3	1,942	-0.15%
2018/08/17	2	7.80	0	0.00	7.75	2	1,914	0.10%
2018/08/16	1	7.85	1	8.11	7.84	0	1,907	0.00%
2018/08/14	0	0.00	10	8.07	8.23	-10	1,933	-0.52%
2018/08/13	0	0.00	10	8.65	8.03	-10	1,911	-0.52%
2018/08/08	0	0.00	2	9.28	9.27	-2	1,945	-0.10%
2018/08/01	10	9.50	0	0.00	9.49	10	2,331	0.43%
2018/07/31	0	0.00	8	9.55	9.49	-8	2,332	-0.34%
2018/07/26	5	9.62	0	0.00	9.57	5	2,418	0.21%
2018/07/23	7	9.34	0	0.00	9.25	7	2,460	0.28%
2018/07/20	0	0.00	20	9.42	9.43	-20	2,474	-0.81%
2018/07/19	30	9.93	0	0.00	9.66	30	2,480	1.21%
2018/07/18	2	9.61	2	9.75	10.00	0	2,487	0.00%
2018/07/13	0	0.00	5	9.42	9.31	-5	2,448	-0.20%
2018/07/11	1	9.44	0	0.00	9.40	1	2,409	0.04%
2018/07/06	5	9.52	0	0.00	9.50	5	2,421	0.21%
2018/07/04	0	0.00	6	9.53	9.57	-6	2,391	-0.25%
2018/07/03	3	9.80	0	0.00	9.50	3	2,381	0.13%
2018/07/02	10	10.10	0	0.00	10.00	10	2,354	0.42%
2018/06/29	3	10.65	0	0.00	10.60	3	2,339	0.13%
2018/06/28	3	10.75	0	0.00	10.60	3	2,324	0.13%
2018/06/25	20	12.20	21	12.20	12.00	-1	2,334	-0.04%
2018/06/22	2	12.05	0	0.00	12.05	2	2,245	0.09%
2018/06/21	0	0.00	1	12.20	12.20	-1	2,246	-0.04%
2018/06/19	0	0.00	1	12.15	12.10	-1	2,219	-0.05%
2018/06/15	2	12.40	0.1	12.35	12.35	1.9	2,224	0.09%
2018/06/14	0	0.00	1	12.25	12.15	-1	2,195	-0.05%
2018/06/13	2	12.30	0	0.00	12.25	2	2,242	0.09%
2018/06/11	1	12.10	0	0.00	12.10	1	2,208	0.05%
2018/06/06	5	12.80	1	12.70	12.50	4	2,262	0.18%
2018/06/05	3	12.05	3	12.15	12.05	0	2,149	0.00%
2018/06/01	0	0.00	30	12.20	12.35	-30	2,175	-1.38%
2018/05/30	26	12.63	0	0.00	12.40	26	2,157	1.21%
2018/05/28	0	0.00	1	12.15	12.05	-1	2,131	-0.05%
2018/05/25	1	12.15	0	0.00	12.20	1	2,131	0.05%
2018/05/22	1	12.40	3	12.50	12.30	-2	2,121	-0.09%
2018/05/18	3	12.60	0	0.00	12.50	3	2,134	0.14%
2018/05/17	0	0.00	2	12.45	12.50	-2	2,224	-0.09%
2018/05/16	3	12.60	10	12.45	12.60	-7	2,230	-0.31%
2018/05/15	3	12.98	27	12.75	12.60	-24	2,184	-1.10%
2018/05/11	8	13.61	7	13.72	13.85	1	1,992	0.05%
2018/05/04	3	13.25	0.1	13.10	13.15	2.9	1,880	0.15%
2018/05/02	0	0.00	5	12.92	12.85	-5	1,819	-0.27%
2018/04/27	2	12.00	0	0.00	12.00	2	1,786	0.11%
2018/04/26	4	12.34	0	0.00	12.15	4	1,757	0.23%
2018/04/25	0	0.00	20	12.55	12.60	-20	1,743	-1.15%
2018/04/24	3	12.80	0	0.00	12.60	3	1,737	0.17%
2018/04/18	3	13.40	0	0.00	13.30	3	1,754	0.17%
2018/04/17	3	13.50	0	0.00	13.50	3	1,746	0.17%
2018/04/12	2	14.15	0	0.00	14.10	2	1,789	0.11%
2018/04/09	2	13.70	0	0.00	13.65	2	1,774	0.11%
2018/04/03	0	0.00	22	13.75	13.80	-22	1,772	-1.24%
2018/03/30	2	13.75	0	0.00	14.30	2	1,763	0.11%
2018/03/26	0	0.00	3	15.10	15.10	-3	1,721	-0.17%
2018/03/23	1	15.15	0	0.00	15.30	1	1,727	0.06%
2018/03/22	0	15.65	2	16.15	15.65	-2	1,740	-0.11%
2018/03/21	0	0.00	1	15.95	15.90	-1	1,718	-0.06%
2018/03/19	6	15.92	3	16.02	15.90	3	1,733	0.17%
2018/03/09	10	15.30	0	0.00	15.40	10	1,671	0.60%
2018/03/06	0	0.00	1	15.15	15.05	-1	1,719	-0.06%
2018/03/02	1	15.10	0	0.00	15.20	1	1,890	0.05%
2018/02/23	5	15.20	0	0.00	15.15	5	1,961	0.25%
2018/02/22	4	15.15	9	15.12	15.10	-5	1,993	-0.25%
2018/02/12	5	14.40	0	0.00	14.20	5	2,055	0.24%
2018/02/09	6	14.66	4	14.25	14.50	2	2,053	0.10%
2018/02/07	3	14.65	3	14.45	14.30	0	2,020	0.00%
2018/02/06	0	0.00	2	14.05	14.10	-2	2,043	-0.10%
2018/02/05	1	15.60	0	0.00	15.60	1	2,012	0.05%
2018/02/02	1	15.90	1	15.90	15.90	0	2,043	0.00%
2018/01/31	0	0.00	2	15.85	15.85	-2	2,119	-0.09%
2018/01/30	1	16.15	0	0.00	15.95	1	2,139	0.05%
2018/01/29	1	16.00	4	15.91	15.90	-3	2,150	-0.14%
2018/01/25	3	16.20	3	16.20	15.90	0	2,200	0.00%
2018/01/24	0	0.00	1	16.15	16.15	-1	2,198	-0.05%
2018/01/23	0	0.00	4	16.45	16.20	-4	2,210	-0.18%
2018/01/22	0	0.00	1	16.40	16.30	-1	2,250	-0.04%
2018/01/17	0	0.00	2	16.65	16.55	-2	2,476	-0.08%
2018/01/15	5	16.36	0	0.00	16.10	5	2,521	0.20%
2018/01/12	2	16.33	0	0.00	16.25	2	2,573	0.08%
2018/01/09	2	16.48	1	16.25	16.30	1	3,166	0.03%
2018/01/08	0	0.00	2	16.55	16.55	-2	3,387	-0.06%
2018/01/04	9	16.72	7	16.69	16.80	2	3,612	0.06%
2018/01/02	3	16.50	0	0.00	16.50	3	3,990	0.08%