國產 (2504)-玉山-台南券商分點個股進出

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

國產

(2504)

可現股當沖

股價
47.25
漲跌
▲3.35
漲幅
+7.63%
成交量
36,548張
產業
上市營建類股▲1.70%
345人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/04/25	6.7	46.69	54.3	47.21	47.25	-47.6	8,361	-0.57%
2024/04/24	24.3	45.07	1.5	44.15	43.90	22.8	7,806	0.29%
2024/04/23	31.1	46.46	9	46.27	46.65	22.1	7,433	0.30%
2024/04/22	29.3	48.23	19.1	48.41	47.00	10.2	7,145	0.14%
2024/04/19	12.2	47.29	20.7	47.11	48.25	-8.5	6,678	-0.13%
2024/04/18	23.8	46.95	25	47.73	48.05	-1.2	6,249	-0.02%
2024/04/17	15	45.15	22	45.51	45.85	-7	5,709	-0.12%
2024/04/16	0.1	42.20	0	0.00	41.70	0.1	5,404	0.00%
2024/04/15	2	43.19	0	0.00	42.65	2	5,266	0.04%
2024/04/12	5	43.09	22.2	42.20	43.40	-17.2	5,156	-0.33%
2024/04/11	5	41.50	3	41.73	41.70	2	5,001	0.04%
2024/04/10	7.1	40.47	18.2	40.80	41.60	-11.1	4,936	-0.22%
2024/04/09	3	40.57	0	0.00	41.35	3	4,821	0.06%
2024/04/08	26	41.68	2	41.90	41.30	24	4,712	0.51%
2024/04/03	8.2	39.53	17	39.61	39.75	-8.9	4,529	-0.20%
2024/04/02	0	0.00	10.5	38.60	38.55	-10.5	4,419	-0.24%
2024/04/01	2	37.65	13	38.18	38.30	-11	4,375	-0.25%
2024/03/29	10	37.76	2	37.95	37.90	8	4,361	0.18%
2024/03/28	3	37.85	0	0.00	37.70	3	4,328	0.07%
2024/03/27	0	37.83	7	37.25	38.10	-7	4,312	-0.16%
2024/03/26	3	37.27	16	37.12	37.05	-13	4,261	-0.30%
2024/03/25	2	37.45	30	37.62	37.00	-28	4,251	-0.66%
2024/03/22	27	36.82	2	37.10	36.85	25	4,239	0.59%
2024/03/21	15	36.66	0	0.00	36.95	15	4,213	0.36%
2024/03/20	0	0.00	4	36.41	36.25	-4	4,172	-0.10%
2024/03/19	26	36.67	1	36.70	36.35	25	4,158	0.60%
2024/03/15	2	35.75	2	35.95	36.15	0	4,038	0.00%
2024/03/14	0	36.39	0.5	36.25	36.35	-0.5	3,965	-0.01%
2024/03/13	10.6	36.99	10.5	37.87	36.75	0.1	3,911	0.00%
2024/03/12	1	37.00	1	37.05	36.95	0	3,732	0.00%
2024/03/11	0.2	35.86	25	36.04	36.15	-24.8	3,672	-0.67%
2024/03/08	0	0.00	6	36.45	36.40	-6	3,635	-0.17%
2024/03/07	1	35.55	35.3	35.70	36.25	-34.3	3,500	-0.98%
2024/03/06	10	35.01	2	35.05	35.15	8	3,361	0.24%
2024/03/05	0.3	35.00	12	35.03	35.25	-11.8	3,314	-0.35%
2024/03/04	1	34.40	2	34.20	34.15	-1	3,194	-0.03%
2024/03/01	0	0.00	48	33.96	34.00	-48	3,136	-1.53%
2024/02/29	1	32.65	0	0.00	33.00	1	2,945	0.03%
2024/02/27	0	32.30	3.8	32.22	32.35	-3.8	2,845	-0.13%
2024/02/26	5	32.00	3	32.00	31.90	2	2,777	0.07%
2024/02/22	20	31.88	11	32.00	32.00	9	2,720	0.33%
2024/02/21	1	32.50	4	32.44	32.40	-3	2,648	-0.11%
2024/02/20	2.2	32.03	1	31.95	32.05	1.2	2,540	0.05%
2024/02/19	2	31.15	44	31.25	32.00	-42	2,433	-1.73%
2024/02/16	10	29.75	2	29.90	29.90	8	2,216	0.36%
2024/02/15	3	29.15	0	0.00	29.30	3	2,191	0.14%
2024/02/05	3	29.40	4	29.40	29.30	-1	2,185	-0.05%
2024/02/02	14	29.38	0	0.00	29.30	14	2,169	0.65%
2024/02/01	0	0.00	10	30.00	30.00	-10	2,112	-0.47%
2024/01/31	10	29.65	45	29.65	29.70	-35	2,058	-1.70%
2024/01/30	10	29.25	30	29.34	29.50	-20	2,020	-0.99%
2024/01/29	2	29.25	0	0.00	29.25	2	1,979	0.10%
2024/01/26	0	0.00	4	29.25	29.25	-4	1,948	-0.21%
2024/01/24	0	0.00	10	29.10	29.00	-10	1,859	-0.54%
2024/01/23	0	0.00	9	28.80	28.70	-9	1,765	-0.51%
2024/01/22	0	0.00	4	28.50	28.55	-4	1,723	-0.23%
2024/01/19	0	0.00	7	28.00	28.00	-7	1,665	-0.42%
2024/01/18	0	0.00	1	27.80	27.85	-1	1,653	-0.06%
2024/01/17	4	27.34	0	0.00	27.45	4	1,611	0.25%
2024/01/16	5	27.72	65	27.65	27.50	-60	1,574	-3.81%
2024/01/15	0	28.00	0	0.00	28.00	0	1,548	0.00%
2024/01/11	1	27.75	1	27.90	27.95	0	1,547	0.00%
2024/01/09	0	0.00	2	28.00	27.95	-2	1,576	-0.13%
2024/01/03	2	27.80	0	0.00	27.80	2	1,587	0.13%
2023/12/29	3	28.10	0	0.00	28.15	3	1,566	0.19%
2023/12/27	8	28.41	0	0.00	28.40	8	1,552	0.52%
2023/12/26	5	28.41	1	28.40	28.50	4	1,541	0.26%
2023/12/22	5	28.15	2	28.20	28.15	3	1,500	0.20%
2023/12/21	0	0.00	10	28.34	28.30	-10	1,477	-0.68%
2023/12/20	0	0.00	7	28.35	28.50	-7	1,448	-0.48%
2023/12/19	6.2	28.10	16	28.12	28.30	-9.9	1,422	-0.69%
2023/12/18	4	28.20	0	0.00	28.25	4	1,402	0.29%
2023/12/15	0	0.00	3	28.17	28.20	-3	1,393	-0.22%
2023/12/14	12	27.86	2	27.93	28.00	10	1,359	0.74%
2023/12/13	2	27.60	1	27.65	27.60	1	1,321	0.08%
2023/12/08	57	27.65	50	27.55	27.60	7	1,316	0.53%
2023/12/06	0	0.00	2	27.50	27.65	-2	1,330	-0.15%
2023/12/05	0	27.35	1	27.40	27.45	-1	1,345	-0.07%
2023/12/04	0	0.00	0.1	27.40	27.45	-0.1	1,385	-0.01%
2023/12/01	0	0.00	0.2	27.05	27.25	-0.2	1,454	-0.01%
2023/11/30	2	26.85	4.3	26.86	27.10	-2.3	1,467	-0.16%
2023/11/29	1	27.00	1	27.10	27.00	0	1,470	0.00%
2023/11/28	1	26.90	1	27.00	27.10	0	1,455	0.00%
2023/11/27	0.5	26.70	1	26.90	26.75	-0.5	1,438	-0.03%
2023/11/24	10	26.77	1	26.85	26.85	9	1,437	0.63%
2023/11/23	7	26.77	1	26.80	26.80	6	1,436	0.42%
2023/11/21	10	26.45	0	0.00	26.50	10	1,405	0.71%
2023/11/20	5	26.37	0	0.00	26.35	5	1,390	0.36%
2023/11/17	5	26.05	0	0.00	26.20	5	1,368	0.37%
2023/11/16	10	26.08	0	0.00	26.05	10	1,370	0.73%
2023/11/14	8	25.91	2	26.05	26.05	6	1,352	0.44%
2023/11/13	1	25.80	0	0.00	25.95	1	1,348	0.07%
2023/11/10	2	25.70	0	0.00	25.60	2	1,325	0.15%
2023/11/09	2	25.65	0	0.00	25.65	2	1,328	0.15%
2023/11/06	0	0.00	5	25.70	25.70	-5	1,388	-0.36%
2023/11/03	10	25.60	0	0.00	25.55	10	1,396	0.72%
2023/10/31	3	25.23	0	0.00	25.20	3	1,682	0.18%
2023/10/30	1	25.20	0	0.00	25.40	1	1,729	0.06%
2023/10/27	2	25.28	0	0.00	25.30	2	1,742	0.11%
2023/10/26	3.3	25.20	0	0.00	25.15	3.3	1,761	0.19%
2023/10/24	0	0.00	2	25.30	25.30	-2	1,765	-0.11%
2023/10/23	3	25.17	0	0.00	25.20	3	1,766	0.17%
2023/10/20	2	25.20	0	0.00	25.20	2	1,775	0.11%
2023/10/19	1	25.15	0	0.00	25.25	1	1,791	0.06%
2023/10/18	7	25.25	0	0.00	25.55	7	1,805	0.39%
2023/10/17	0	25.55	0	0.00	25.40	0	1,783	0.00%
2023/10/16	3.4	25.61	0	0.00	25.65	3.4	1,801	0.19%
2023/10/13	1.3	25.38	0	0.00	25.40	1.3	1,803	0.07%
2023/10/06	0	0.00	30.6	25.58	25.60	-30.6	1,834	-1.67%
2023/10/05	1	25.30	0	0.00	25.20	1	1,833	0.05%
2023/10/04	0	0.00	0	25.30	25.30	0	1,837	0.00%
2023/10/03	0	0.00	0	25.30	25.30	0	1,852	0.00%
2023/09/28	0	0.00	0	25.15	25.05	0	1,872	0.00%
2023/09/25	0	25.25	1	25.20	25.30	-1	1,941	-0.05%
2023/09/22	32	25.03	0	0.00	25.00	32	2,013	1.59%
2023/09/21	2	25.00	0	0.00	25.10	2	2,102	0.10%
2023/09/20	0.3	25.45	0	0.00	25.20	0.3	2,103	0.01%
2023/09/19	15	25.48	0	0.00	25.45	15	2,126	0.71%
2023/09/15	7	25.59	0	0.00	25.70	7	2,220	0.32%
2023/09/11	5	25.35	0	0.00	25.30	5	2,666	0.19%
2023/09/07	17	25.66	3	25.40	25.45	14	2,720	0.52%
2023/09/06	1	26.20	0	0.00	25.80	1	2,684	0.04%
2023/09/05	1	26.35	0	0.00	26.40	1	2,602	0.04%
2023/09/04	0	26.70	0	0.00	26.55	0	2,597	0.00%
2023/08/28	0	0.00	1	26.85	26.85	-1	2,735	-0.04%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/21	0.6	26.74	1	26.75	26.70	-0.4	2,904	-0.01%
2023/08/17	5	26.50	0.1	26.70	26.60	5	2,996	0.17%
2023/08/16	0	0.00	1	26.65	26.70	-1	3,045	-0.03%
2023/08/11	1.1	27.06	0	0.00	27.00	1.1	3,228	0.03%
2023/08/10	1	27.28	2	27.33	27.20	-1	3,237	-0.03%
2023/08/04	0	0.00	1	26.90	27.95	-1	3,314	-0.03%
2023/08/02	0	0.00	2	26.68	26.60	-2	3,209	-0.06%
2023/08/01	2	26.40	0	0.00	26.35	2	3,207	0.06%
2023/07/31	0	0.00	1	26.60	26.35	-1	3,216	-0.03%
2023/07/25	0	26.20	0	0.00	26.25	0	3,465	0.00%
2023/07/21	14	26.49	0	0.00	26.55	14	3,464	0.40%
2023/07/18	1	26.20	0	0.00	26.15	1	3,591	0.03%
2023/07/17	1	26.20	0	0.00	26.20	1	3,614	0.03%
2023/07/14	3	26.37	0	0.00	26.30	3	3,664	0.08%
2023/07/13	5	26.50	0	0.00	26.35	5	3,665	0.14%
2023/07/10	0.5	26.55	0	0.00	26.45	0.5	3,643	0.01%
2023/07/07	9	26.67	0	0.00	26.70	9	3,639	0.25%
2023/07/06	0.5	26.90	0	0.00	26.85	0.5	3,650	0.01%
2023/07/04	1.1	27.55	0	0.00	27.45	1.1	3,615	0.03%
2023/07/03	10	27.70	1	27.75	27.65	9	3,608	0.25%
2023/06/30	12	27.62	0	0.00	27.50	12	3,603	0.33%
2023/06/29	2	27.35	0	0.00	27.40	2	3,546	0.06%
2023/06/27	30	26.40	0	0.00	26.40	30	3,455	0.87%
2023/06/26	2	26.10	0	0.00	26.10	2	3,415	0.06%
2023/06/21	3.1	26.09	0	0.00	26.15	3.1	3,406	0.09%
2023/06/20	5	26.53	0	0.00	26.25	5	3,357	0.15%
2023/06/19	0.6	28.81	0	0.00	28.80	0.6	3,155	0.02%
2023/06/16	5.2	29.10	0	0.00	28.90	5.2	3,050	0.17%
2023/06/15	0.2	29.07	1	29.10	29.15	-0.9	2,981	-0.03%
2023/06/14	1.1	29.06	0	29.15	29.00	1.1	2,952	0.04%
2023/06/13	2	29.00	0	0.00	29.10	2	2,925	0.07%
2023/06/12	0.5	29.15	0	0.00	29.05	0.5	2,893	0.02%
2023/06/08	5	29.35	0	0.00	29.25	5	2,905	0.17%
2023/06/06	0	0.00	3	29.08	29.05	-3	2,874	-0.10%
2023/06/05	1	28.85	1	28.90	28.85	0	2,832	0.00%
2023/05/31	0.1	28.45	0	0.00	28.60	0.1	2,839	0.00%
2023/05/30	13.2	28.60	0	0.00	28.35	13.2	2,843	0.46%
2023/05/29	17	28.69	0	0.00	28.90	17	2,924	0.58%
2023/05/26	11.1	28.69	0	0.00	28.70	11.1	2,946	0.37%
2023/05/25	4	28.75	0	0.00	28.75	4	2,940	0.14%
2023/05/24	17	28.63	0	0.00	29.05	17	2,925	0.58%
2023/05/23	2	28.75	0	0.00	28.80	2	2,904	0.07%
2023/05/19	2	28.15	3	28.58	28.75	-1	2,866	-0.03%
2023/05/12	0	0.00	1	28.60	28.60	-1	2,661	-0.04%
2023/05/11	5	28.51	0	0.00	28.25	5	2,635	0.19%
2023/05/10	2	28.90	0	0.00	28.95	2	2,579	0.08%
2023/05/09	1	28.70	1	28.65	28.75	0	2,588	0.00%
2023/05/08	1	28.85	0	0.00	28.85	1	2,545	0.04%
2023/05/04	0	0.00	3	28.87	29.00	-3	2,502	-0.12%
2023/05/03	3	28.93	2	28.85	28.75	1	2,459	0.04%
2023/05/02	2	28.80	1	28.55	28.70	1	2,390	0.04%
2023/04/28	1	27.95	0	0.00	28.00	1	2,291	0.04%
2023/04/27	0	0.00	2	27.95	28.00	-2	2,283	-0.09%
2023/04/24	4	28.21	4.2	28.37	28.35	-0.2	2,220	-0.01%
2023/04/21	0.1	27.40	0	0.00	27.40	0.1	2,115	0.01%
2023/04/20	0.1	27.65	1	27.40	27.40	-1	2,102	-0.05%
2023/04/13	0.1	27.90	0	0.00	27.95	0.1	1,979	0.00%
2023/04/11	0	0.00	1	28.15	28.00	-1	1,996	-0.05%
2023/04/10	0.1	27.90	0	0.00	27.85	0.1	1,972	0.01%
2023/04/07	5	27.75	0	0.00	27.80	5	1,967	0.25%
2023/04/06	1	27.75	0	0.00	27.75	1	1,957	0.05%
2023/03/29	0.1	27.80	0	0.00	27.85	0.1	1,922	0.00%
2023/03/28	2.1	27.98	0	0.00	28.00	2.1	1,934	0.11%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	5	27.83	1.3	27.85	27.80	3.7	1,925	0.19%
2023/03/23	1	28.00	0	0.00	27.95	1	1,898	0.05%
2023/03/22	10	28.08	0	0.00	28.05	10	1,892	0.53%
2023/03/21	0	27.90	0	0.00	28.00	0	1,894	0.00%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/17	1	27.35	0	0.00	27.65	1	1,948	0.05%
2023/03/14	0.1	27.40	0	0.00	27.55	0.1	1,895	0.01%
2023/03/13	1	27.20	0	0.00	27.70	1	1,892	0.05%
2023/03/10	0	27.75	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.80	0	0.00	27.80	0	1,826	0.00%
2023/03/06	3	27.10	0	0.00	27.20	3	1,763	0.17%
2023/03/03	0	26.95	0	0.00	26.95	0	1,750	0.00%
2023/03/02	0	0.00	2	26.85	26.90	-2	1,744	-0.11%
2023/03/01	2	26.60	0	0.00	26.80	2	1,730	0.12%
2023/02/20	0	0.00	10	27.10	27.10	-10	1,556	-0.64%
2023/02/17	0	0.00	20	26.60	26.65	-20	1,540	-1.30%
2023/02/14	0	0.00	5	26.80	26.85	-5	1,585	-0.32%
2023/02/07	10	26.33	7	26.46	26.50	3	1,575	0.19%
2023/01/31	4	25.60	0	0.00	25.65	4	1,527	0.26%
2023/01/13	1	25.30	0	0.00	25.10	1	1,531	0.07%
2023/01/11	1.1	25.35	0	0.00	25.35	1.1	1,631	0.07%
2023/01/05	0.1	25.40	0	0.00	25.55	0.1	1,780	0.01%
2023/01/04	1	25.45	3	25.43	25.50	-2	1,795	-0.11%
2022/12/21	1	24.80	0	0.00	24.75	1	1,963	0.05%
2022/12/15	0	0.00	3	25.32	25.25	-3	2,073	-0.14%
2022/12/13	0	0.00	5	25.42	25.45	-5	2,106	-0.24%
2022/12/12	2	25.20	0	0.00	25.05	2	2,139	0.09%
2022/12/09	21	25.95	1	25.70	25.60	20	2,133	0.94%
2022/12/07	0	0.00	0.6	24.95	25.00	-0.6	2,085	-0.03%
2022/11/29	0	0.00	1	25.30	25.30	-1	2,089	-0.05%
2022/11/23	0	0.00	1	25.20	25.15	-1	2,094	-0.05%
2022/11/18	4	25.00	0	0.00	24.85	4	2,104	0.19%
2022/11/17	3	24.90	0	0.00	24.85	3	2,101	0.14%
2022/10/31	0	0.00	5	22.60	22.65	-5	2,382	-0.21%
2022/10/27	5	22.15	0	0.00	22.45	5	2,531	0.20%
2022/10/26	0	0.00	2	22.00	22.10	-2	2,543	-0.08%
2022/10/20	0	0.00	7	21.46	22.40	-7	2,591	-0.27%
2022/10/19	2	22.25	0	0.00	22.10	2	2,514	0.08%
2022/10/18	0	0.00	1	22.30	22.30	-1	2,499	-0.04%
2022/10/17	2	22.10	0	0.00	22.25	2	2,492	0.08%
2022/10/14	2	22.75	0	0.00	22.95	2	2,454	0.08%
2022/10/12	1	23.20	0	0.00	23.25	1	2,437	0.04%
2022/10/06	0	24.30	1	24.25	24.30	-1	2,407	-0.04%
2022/10/05	0	0.00	1	24.30	24.15	-1	2,434	-0.04%
2022/10/04	1	24.00	0	0.00	24.20	1	2,437	0.04%
2022/10/03	0	24.00	1	23.95	24.00	-1	2,440	-0.04%
2022/09/30	1	23.75	0	0.00	24.00	1	2,475	0.04%
2022/09/26	0	0.00	10	24.25	24.30	-10	2,423	-0.41%
2022/09/16	1	25.30	0	0.00	25.40	1	2,439	0.04%
2022/09/06	2	25.25	10	25.05	24.85	-8	2,725	-0.29%
2022/08/29	0	0.00	1	25.20	25.20	-1	2,792	-0.04%
2022/08/26	10	25.75	0	0.00	25.80	10	2,801	0.36%
2022/08/24	0	0.00	8	25.37	25.20	-8	2,803	-0.29%
2022/08/22	0	0.00	2	25.10	25.10	-2	2,805	-0.07%
2022/08/18	1	25.70	0	0.00	25.25	1	2,806	0.04%
2022/08/15	3	24.70	1	25.00	24.95	2	2,712	0.07%
2022/08/09	0	0.00	3	24.15	24.65	-3	2,752	-0.11%
2022/08/08	2	23.95	0	0.00	23.90	2	2,740	0.07%
2022/08/05	1	23.90	0	0.00	24.20	1	2,746	0.04%
2022/08/03	1	23.55	1	23.55	23.60	0	2,768	0.00%
2022/08/02	0	24.65	0	0.00	24.70	0	2,783	0.00%
2022/08/01	1	24.85	0	0.00	24.90	1	3,136	0.03%
2022/07/25	0.5	24.20	0	0.00	24.25	0.5	3,359	0.01%
2022/07/18	10	23.30	0	0.00	23.25	10	3,639	0.27%
2022/07/13	1	23.15	0	0.00	23.05	1	3,802	0.03%
2022/07/11	0	22.90	0	0.00	23.00	0	3,997	0.00%
2022/07/04	0	0.00	1	22.60	22.50	-1	4,716	-0.02%
2022/07/01	2	22.35	0.2	22.20	22.15	1.8	4,801	0.04%
2022/06/27	1	24.00	0	0.00	24.10	1	4,899	0.02%
2022/06/23	0	0.00	20	23.80	23.45	-20	4,940	-0.40%
2022/06/20	13	25.90	20	25.80	25.50	-7	4,879	-0.14%
2022/06/16	0	0.00	5	26.50	26.20	-5	4,887	-0.10%
2022/06/13	2.1	26.20	0	0.00	26.20	2.1	5,024	0.04%
2022/06/07	3	26.98	0	0.00	26.85	3	5,028	0.06%
2022/05/31	0	0.00	2	27.00	27.15	-2	5,124	-0.04%
2022/05/30	4	26.85	0	0.00	27.00	4	5,149	0.08%
2022/05/26	2	26.75	0	0.00	26.65	2	5,302	0.04%
2022/05/25	2	26.18	0	0.00	26.30	2	5,295	0.04%
2022/05/17	0	0.00	2	26.85	27.05	-2	5,259	-0.04%
2022/05/16	0	0.00	1	26.45	26.60	-1	5,245	-0.02%
2022/05/12	0	0.00	2	25.70	25.50	-2	5,263	-0.04%
2022/05/10	2	26.55	2	26.00	26.85	0	5,220	0.00%
2022/05/09	6	27.53	2	27.73	27.00	4	5,159	0.08%
2022/05/06	1	30.00	1	29.65	30.00	0	4,856	0.00%
2022/05/05	8	30.65	9	30.52	30.50	-1	4,890	-0.02%
2022/05/04	1	29.30	3	29.65	29.65	-2	4,827	-0.04%
2022/05/03	3	28.70	0	0.00	28.80	3	4,779	0.06%
2022/04/29	0	0.00	6	29.40	29.25	-6	4,777	-0.13%
2022/04/27	0	0.00	1	29.60	29.40	-1	4,716	-0.02%
2022/04/26	3	29.80	0	0.00	29.75	3	4,659	0.06%
2022/04/25	7	30.33	6	30.67	30.15	1	4,598	0.02%
2022/04/22	1	31.20	1	30.65	31.40	0	4,550	0.00%
2022/04/21	2	30.13	2	30.35	30.50	0	4,503	0.00%
2022/04/20	2	30.98	0	0.00	30.65	2	4,467	0.04%
2022/04/19	0	0.00	3	30.62	30.80	-3	4,482	-0.07%
2022/04/18	0	0.00	1	31.20	30.80	-1	4,432	-0.02%
2022/04/15	2	31.25	1	30.95	30.65	1	4,563	0.02%
2022/04/14	3	32.05	4.8	32.20	32.05	-1.8	4,706	-0.04%
2022/04/13	20	32.12	7	31.99	32.70	13	4,633	0.28%
2022/04/12	11	31.45	10	31.60	31.45	1	4,519	0.02%
2022/04/11	3.1	30.67	0	0.00	30.80	3.1	4,405	0.07%
2022/04/08	4	30.33	17	30.26	31.00	-13	4,384	-0.30%
2022/04/07	2	30.00	55	29.99	29.85	-53	4,416	-1.20%
2022/04/06	0	0.00	3	30.00	30.15	-3	4,652	-0.06%
2022/03/31	0	0.00	5	29.72	29.75	-5	4,662	-0.11%
2022/03/30	1	29.55	24	29.55	29.60	-23	4,633	-0.50%
2022/03/29	0	29.35	0	0.00	29.55	0	4,661	0.00%
2022/03/28	0	0.00	1	29.00	29.20	-1	4,745	-0.02%
2022/03/25	5	29.10	1	29.10	29.05	4	4,870	0.08%
2022/03/24	6	29.12	3	29.05	29.05	3	5,338	0.06%
2022/03/23	12	28.82	4	28.78	28.85	8	5,874	0.14%
2022/03/21	1	28.45	1	28.35	28.40	0	5,939	0.00%
2022/03/18	1	28.00	0	28.40	28.00	1	5,937	0.02%
2022/03/16	0	0.00	0.1	27.75	27.85	-0.1	5,799	0.00%
2022/03/15	0	0.00	0.3	27.70	27.50	-0.3	5,803	-0.01%
2022/03/14	5	27.45	0	0.00	27.55	5	5,806	0.09%
2022/03/11	5	27.55	1.2	27.69	27.40	3.8	5,829	0.07%
2022/03/10	5.1	27.63	0	0.00	27.70	5.1	5,841	0.09%
2022/03/08	0	0.00	1	26.90	26.80	-1	5,830	-0.02%
2022/03/07	1	27.15	0	0.00	27.25	1	5,808	0.02%
2022/03/03	1	28.15	0	0.00	28.15	1	5,819	0.02%
2022/03/02	2	28.05	4	28.08	28.15	-2	5,818	-0.03%
2022/03/01	20	27.85	27	27.80	27.85	-7	5,789	-0.12%
2022/02/24	0	0.00	5	26.30	26.30	-5	5,746	-0.09%
2022/02/23	0	0.00	5	27.05	27.10	-5	5,773	-0.09%
2022/02/22	0	0.00	8	26.87	27.05	-8	5,805	-0.14%
2022/02/21	3	27.37	10	27.45	27.40	-7	5,871	-0.12%
2022/02/17	1	27.20	0	0.00	27.35	1	6,078	0.02%
2022/02/16	4	27.65	0	0.00	27.55	4	6,173	0.06%
2022/02/10	0	0.00	2	27.43	27.45	-2	7,246	-0.03%
2022/02/09	0	0.00	1	27.10	27.20	-1	7,217	-0.01%
2022/02/08	1	26.90	2	26.55	26.90	-1	7,169	-0.01%
2022/01/26	1	25.85	0	0.00	25.65	1	7,064	0.01%
2022/01/25	3	25.25	4	25.35	25.45	-1	7,100	-0.01%
2022/01/24	3	25.57	0	0.00	25.70	3	7,133	0.04%
2022/01/21	0	0.00	1	25.90	25.80	-1	7,219	-0.01%
2022/01/19	2	25.95	1	26.10	25.95	1	7,323	0.01%
2022/01/18	2	26.15	9	26.32	26.20	-7	7,354	-0.10%
2022/01/17	7	25.98	6	25.93	26.20	1	7,363	0.01%
2022/01/14	3	26.13	20	26.18	26.10	-17	7,373	-0.23%
2022/01/13	3	26.60	0	0.00	26.60	3	7,423	0.04%
2022/01/12	0	0.00	0.2	26.75	26.60	-0.2	7,428	0.00%
2022/01/11	0	0.00	0	26.95	26.85	0	7,433	0.00%
2022/01/10	4	26.45	1	26.65	26.65	3	7,455	0.04%
2022/01/07	12.2	26.84	11	26.58	26.45	1.2	7,284	0.02%
2022/01/06	3	27.58	5	27.70	27.70	-2	7,004	-0.03%
2022/01/05	4	27.74	0	0.00	27.80	4	7,006	0.06%
2022/01/04	1	28.15	0	0.00	28.20	1	6,960	0.01%
2022/01/03	2	28.68	51	28.78	28.75	-49	6,938	-0.71%
2021/12/30	13	29.57	12	29.30	29.15	1	6,916	0.01%
2021/12/29	42	29.94	111	29.36	30.20	-69	6,794	-1.02%	大賣/
2021/12/28	7	29.11	13	28.87	28.90	-6	6,523	-0.09%
2021/12/27	5	29.17	5.9	29.06	29.35	-0.9	6,491	-0.01%
2021/12/24	1	28.95	0	0.00	29.00	1	6,591	0.02%
2021/12/23	2	29.05	7	28.96	29.00	-5	6,861	-0.07%
2021/12/22	10	29.43	15	29.40	29.20	-5	6,908	-0.07%
2021/12/21	12	29.88	3	30.10	30.10	9	6,838	0.13%
2021/12/20	45	30.25	15.1	30.11	30.20	30	6,733	0.44%
2021/12/17	30	29.51	30	29.63	29.60	0	6,369	0.00%
2021/12/16	3	27.98	3	28.05	28.10	0	5,785	0.00%
2021/12/14	0	0.00	2	27.35	27.05	-2	5,636	-0.04%
2021/12/13	0	0.00	5	27.35	27.25	-5	5,607	-0.09%
2021/12/09	0	0.00	1	27.80	27.55	-1	5,610	-0.02%
2021/12/03	0	0.00	8	27.00	26.90	-8	5,547	-0.14%
2021/12/02	0	0.00	1	26.70	26.70	-1	5,534	-0.02%
2021/11/29	0	0.00	104	26.50	26.65	-104	5,512	-1.89%	大賣/鉅額交易
2021/11/26	0	0.00	76	26.91	26.95	-76	5,498	-1.38%
2021/11/25	0	0.00	1	27.55	27.35	-1	5,472	-0.02%
2021/11/24	11	27.05	0	0.00	27.20	11	5,434	0.20%
2021/11/23	1	27.30	0	0.00	27.20	1	5,415	0.02%
2021/11/22	0	0.00	3	27.10	27.15	-3	5,351	-0.06%
2021/11/19	0	0.00	2	27.65	27.55	-2	5,286	-0.04%
2021/11/18	0	0.00	2	27.75	27.95	-2	5,265	-0.04%
2021/11/17	4	27.54	0	0.00	27.50	4	5,192	0.08%
2021/11/15	1	27.70	7	27.87	28.15	-6	4,982	-0.12%
2021/11/12	1	27.75	9	27.43	27.85	-8	4,872	-0.16%
2021/11/11	97	27.01	12	27.28	26.85	85	4,670	1.82%
2021/11/10	0	0.00	27	26.93	27.50	-27	4,071	-0.66%
2021/11/04	1	24.80	20	25.00	24.80	-19	3,782	-0.50%
2021/11/03	0	0.00	1	24.95	24.95	-1	3,811	-0.03%
2021/11/02	1	24.90	5	25.40	24.85	-4	3,829	-0.10%
2021/11/01	3	25.75	4.1	25.85	25.70	-1.1	3,792	-0.03%
2021/10/29	4	25.66	14	25.48	25.70	-10	3,727	-0.27%
2021/10/28	29	24.98	65.1	25.07	25.00	-36.1	3,658	-0.99%
2021/10/26	45	24.36	2	24.65	24.65	43	3,595	1.20%
2021/10/25	10	24.43	0	0.00	24.25	10	3,590	0.28%
2021/10/22	1	24.25	0	0.00	24.30	1	3,599	0.03%
2021/10/21	0	0.00	1	24.70	24.50	-1	3,647	-0.03%
2021/10/20	0	0.00	0.1	24.75	24.75	-0.1	3,664	0.00%
2021/10/19	0	0.00	6	24.72	24.70	-6	3,761	-0.16%
2021/10/18	0	0.00	78	24.57	24.70	-78	3,803	-2.05%
2021/10/14	0	0.00	5	24.05	24.10	-5	3,866	-0.13%
2021/10/13	0	0.00	36	24.40	24.35	-36	3,934	-0.91%
2021/10/12	14	24.28	4	24.15	24.30	10	3,954	0.25%
2021/10/08	6	24.48	0	0.00	24.40	6	3,951	0.15%
2021/10/07	3	24.27	2	24.00	24.30	1	3,924	0.03%
2021/10/06	0	0.00	3	24.05	23.90	-3	3,910	-0.08%
2021/10/04	1	23.35	1	23.55	23.55	0	3,821	0.00%
2021/10/01	1	23.45	0	0.00	23.60	1	3,803	0.03%
2021/09/30	0	0.00	13	24.66	24.50	-13	3,681	-0.35%
2021/09/29	0	0.00	8	24.01	23.95	-8	3,412	-0.23%
2021/09/28	0	0.00	12	23.71	23.65	-12	3,336	-0.36%
2021/09/24	4	23.38	7	23.48	22.95	-3	3,294	-0.09%
2021/09/23	0	0.00	1	22.65	22.70	-1	3,336	-0.03%
2021/09/22	2	22.55	10	22.55	22.60	-8	3,367	-0.24%
2021/09/16	4	22.50	0	0.00	22.65	4	3,379	0.12%
2021/09/15	12	22.73	1	22.70	22.70	11	3,404	0.32%
2021/09/14	5	22.90	9	22.96	22.90	-4	3,432	-0.12%
2021/09/13	0	0.00	2	22.95	22.95	-2	3,463	-0.06%
2021/09/10	2	22.30	0	0.00	22.45	2	3,466	0.06%
2021/09/09	2	22.30	0	0.00	22.30	2	3,464	0.06%
2021/09/02	1	22.80	0.3	23.01	22.95	0.7	3,580	0.02%
2021/09/01	0	0.00	4	22.90	23.10	-4	3,597	-0.11%
2021/08/31	0	0.00	5	22.50	22.50	-5	3,574	-0.14%
2021/08/27	2.2	22.45	0	0.00	22.45	2.2	3,633	0.06%
2021/08/26	1	22.25	0	0.00	22.30	1	3,652	0.03%
2021/08/25	0	0.00	10	22.25	22.35	-10	3,691	-0.27%
2021/08/24	6	22.21	20	22.33	22.25	-14	3,715	-0.38%
2021/08/20	25	21.35	0	0.00	21.55	25	3,759	0.66%
2021/08/19	7	21.34	10	21.25	21.50	-3	3,789	-0.08%
2021/08/18	1	21.15	0	0.00	21.50	1	3,896	0.03%
2021/08/17	33	21.60	20	21.55	21.45	13	4,008	0.32%
2021/08/16	8	21.94	0	0.00	21.60	8	4,017	0.20%
2021/08/13	2	22.30	7	22.25	22.15	-5	4,031	-0.12%
2021/08/10	2	22.30	8.1	22.45	22.30	-6.1	4,113	-0.15%
2021/08/09	2	22.50	0	0.00	22.45	2	4,250	0.05%
2021/08/06	1.3	22.50	0	0.00	22.45	1.3	4,286	0.03%
2021/08/05	2.1	22.70	0	0.00	22.60	2.1	4,382	0.05%
2021/08/04	4.3	22.85	0	0.00	22.95	4.3	4,576	0.09%
2021/08/03	4	22.58	0.2	23.00	23.10	3.8	4,682	0.08%
2021/07/30	6	22.68	0	0.00	22.65	6	4,675	0.13%
2021/07/28	4	22.71	0	0.00	22.90	4	4,849	0.08%
2021/07/27	13.3	23.13	4	23.25	22.80	9.3	5,004	0.19%
2021/07/26	6.1	23.98	1	24.10	23.60	5.1	5,097	0.10%
2021/07/23	3.1	25.43	1	25.50	25.50	2.1	5,123	0.04%
2021/07/22	0	0.00	11	25.49	25.50	-11	5,068	-0.22%
2021/07/21	0	0.00	4	25.48	25.15	-4	5,070	-0.08%
2021/07/20	1	25.25	5	25.35	25.40	-4	5,073	-0.08%
2021/07/19	0.1	25.45	2	25.50	25.50	-1.9	5,214	-0.04%
2021/07/16	0	0.00	1	25.30	25.10	-1	5,547	-0.02%
2021/07/15	5.1	24.90	0	0.00	24.80	5.1	5,604	0.09%
2021/07/14	5.5	24.59	2	24.35	24.60	3.5	5,809	0.06%
2021/07/13	20.7	24.61	0	0.00	24.40	20.7	6,122	0.34%
2021/07/12	21.1	24.96	21	24.85	24.85	0.1	6,186	0.00%
2021/07/09	12	25.23	1	25.20	25.05	11	6,362	0.17%
2021/07/08	1	25.00	2.9	25.01	25.20	-1.9	6,594	-0.03%
2021/07/06	2	24.98	0	0.00	24.80	2	6,785	0.03%
2021/07/05	2	24.90	2	25.00	25.00	0	6,803	0.00%
2021/07/02	3	24.65	3	24.60	24.65	0	6,877	0.00%
2021/07/01	10	24.80	0	0.00	24.70	10	6,919	0.14%
2021/06/30	8	25.41	19	25.52	25.35	-11	6,939	-0.16%
2021/06/29	1	24.45	1	24.40	24.45	0	6,799	0.00%
2021/06/28	1	24.35	3	24.40	24.45	-2	6,817	-0.03%
2021/06/25	2	24.50	0	0.00	24.35	2	6,872	0.03%
2021/06/23	2	24.30	5	24.30	24.65	-3	6,964	-0.04%
2021/06/22	0	0.00	0	24.35	24.20	0	6,981	0.00%
2021/06/21	5	24.30	0	0.00	24.10	5	7,015	0.07%
2021/06/18	1	24.65	0	0.00	24.70	1	7,101	0.01%
2021/06/17	0	0.00	6	24.65	24.80	-6	7,212	-0.08%
2021/06/16	0	0.00	1	24.65	24.65	-1	7,310	-0.01%
2021/06/15	5	24.65	0	0.00	24.55	5	7,465	0.07%
2021/06/11	5	24.85	0	0.00	24.90	5	7,631	0.07%
2021/06/09	8	25.24	6	25.15	25.20	2	7,735	0.03%
2021/06/08	0	0.00	7	25.50	25.35	-7	7,753	-0.09%
2021/06/07	0	0.00	1	25.15	25.10	-1	7,759	-0.01%
2021/06/04	2	25.55	8	25.38	25.25	-6	7,794	-0.08%
2021/06/03	5	25.55	0	0.00	25.55	5	7,830	0.06%
2021/06/02	2	25.35	3	25.57	25.40	-1	7,908	-0.01%
2021/06/01	2	25.30	2	25.30	25.30	0	7,917	0.00%
2021/05/31	4	25.25	2	25.50	25.55	2	7,991	0.03%
2021/05/26	6	25.43	6	25.90	25.45	0	8,224	0.00%
2021/05/25	10	24.66	35	24.52	25.00	-25	8,171	-0.31%
2021/05/21	0	0.00	7	23.69	23.90	-7	8,260	-0.08%
2021/05/20	1	22.55	0	0.00	22.55	1	8,303	0.01%
2021/05/19	10	22.95	2	22.93	22.95	8	8,333	0.10%
2021/05/18	5	22.42	5	22.59	22.90	0	8,377	0.00%
2021/05/17	9	20.97	13	21.04	20.90	-4	8,412	-0.05%
2021/05/14	6	23.32	11	23.39	23.10	-5	8,383	-0.06%
2021/05/13	4	22.33	11	21.99	23.05	-7	8,312	-0.08%
2021/05/12	38	23.65	10	25.06	23.75	28	8,197	0.34%
2021/05/11	10	26.76	41	26.42	26.00	-31	8,023	-0.39%
2021/05/10	14	27.34	16	27.32	27.25	-2	7,926	-0.03%
2021/05/07	24	27.09	15	27.10	27.10	9	7,942	0.11%
2021/05/06	18	27.53	0	0.00	27.20	18	7,918	0.23%
2021/05/05	109	27.53	4	27.38	27.75	105	7,843	1.34%	大買/鉅額交易
2021/05/04	4	26.74	70	25.90	25.90	-66	7,712	-0.86%
2021/05/03	26	28.08	5	28.26	27.50	21	7,580	0.28%
2021/04/28	2	28.60	4	28.60	28.55	-2	7,385	-0.03%
2021/04/27	3	28.30	5	28.43	28.80	-2	7,415	-0.03%
2021/04/26	15	28.45	1	28.60	28.45	14	7,347	0.19%
2021/04/23	1	28.40	19	28.11	28.50	-18	7,331	-0.25%
2021/04/22	13	29.07	10	29.71	28.35	3	7,311	0.04%
2021/04/21	10	28.63	16	28.56	28.60	-6	6,907	-0.09%
2021/04/20	47	28.49	24	28.31	28.45	23	6,811	0.34%
2021/04/19	55	29.28	29	28.50	29.35	26	6,638	0.39%
2021/04/16	3	27.60	1	27.60	27.65	2	6,350	0.03%
2021/04/15	18	27.60	0	0.00	27.60	18	6,293	0.29%
2021/04/14	60	27.82	31	27.73	28.10	29	6,125	0.47%
2021/04/13	14	27.29	20.4	27.41	26.80	-6.4	5,942	-0.11%
2021/04/12	1	27.00	8	27.13	27.25	-7	5,845	-0.12%
2021/04/09	0	0.00	1	26.90	26.90	-1	5,801	-0.02%
2021/04/08	1	27.00	6	26.83	27.05	-5	5,829	-0.09%
2021/04/07	5	26.11	0	0.00	26.35	5	5,824	0.09%
2021/04/06	8	26.61	0	0.00	26.35	8	5,799	0.14%
2021/04/01	1	26.80	0	0.00	26.80	1	5,739	0.02%
2021/03/31	2	26.88	0	0.00	27.05	2	5,723	0.03%
2021/03/30	1	27.00	10	26.80	26.75	-9	5,686	-0.16%
2021/03/29	1	26.55	0	0.00	26.50	1	5,649	0.02%
2021/03/26	5	26.52	42	26.37	26.35	-37	5,630	-0.66%
2021/03/25	0	0.00	5	26.60	26.55	-5	5,609	-0.09%
2021/03/24	15	27.40	10	27.31	26.90	5	5,582	0.09%
2021/03/23	5	27.05	2	27.45	27.60	3	5,543	0.05%
2021/03/22	5	27.45	6.1	27.22	27.40	-1.1	5,485	-0.02%
2021/03/19	4.5	26.48	28.2	26.72	27.05	-23.7	5,397	-0.44%
2021/03/18	2.5	26.39	9	26.54	26.85	-6.5	5,339	-0.12%
2021/03/17	29	26.39	29.5	26.16	26.60	-0.5	5,289	-0.01%
2021/03/16	2.5	25.59	0	0.00	25.65	2.5	5,183	0.05%
2021/03/15	1	24.90	0	0.00	25.05	1	5,229	0.02%
2021/03/12	1	24.80	2	24.85	24.75	-1	5,285	-0.02%
2021/03/11	3	24.90	0	0.00	24.95	3	5,370	0.06%
2021/03/10	15	25.17	0	0.00	24.90	15	5,527	0.27%
2021/03/09	21	25.25	2	25.50	25.25	19	5,733	0.33%
2021/03/08	32	25.52	6	25.57	25.35	26	5,782	0.45%
2021/03/05	12	25.02	2.1	24.97	25.20	9.9	5,709	0.17%
2021/03/04	22	25.04	2	25.30	25.10	20	5,717	0.35%
2021/03/03	1	24.85	10.3	25.19	25.35	-9.3	5,635	-0.16%
2021/03/02	58	24.80	3	25.10	24.25	55	5,493	1.00%
2021/02/26	15	24.45	0	0.00	24.60	15	5,463	0.27%
2021/02/25	0	0.00	1	24.75	24.70	-1	5,460	-0.02%
2021/02/24	15	24.65	1	25.00	24.55	14	5,530	0.25%
2021/02/23	0.4	24.70	2	24.60	24.70	-1.6	5,584	-0.03%
2021/02/22	14	23.89	1	24.00	24.20	13	5,643	0.23%
2021/02/19	5	22.90	0	0.00	23.25	5	5,656	0.09%
2021/02/18	0	0.00	4	22.93	23.30	-4	5,645	-0.07%
2021/02/17	13	22.40	4	22.70	22.55	9	5,631	0.16%
2021/02/05	19	22.71	32	22.53	22.45	-13	5,582	-0.23%
2021/02/04	1	21.60	0	0.00	21.75	1	5,561	0.02%
2021/02/03	1	21.95	1	22.00	21.90	0	5,624	0.00%
2021/02/02	1	22.20	7	21.49	22.15	-6	5,923	-0.10%
2021/02/01	1	20.85	0	0.00	21.15	1	6,083	0.02%
2021/01/29	3	20.95	7	21.31	20.90	-4	6,110	-0.07%
2021/01/28	3	21.40	0	0.00	21.35	3	6,116	0.05%
2021/01/27	7	21.91	0	0.00	21.85	7	6,159	0.11%
2021/01/26	3	22.10	11	21.85	21.95	-8	6,277	-0.13%
2021/01/25	1	21.45	0	0.00	22.25	1	6,321	0.02%
2021/01/22	1	21.30	0	0.00	21.55	1	6,373	0.02%
2021/01/21	5	21.70	0	0.00	21.80	5	6,433	0.08%
2021/01/20	2.5	21.78	0	0.00	21.60	2.5	6,791	0.04%
2021/01/18	13	21.92	0	0.00	23.05	13	6,868	0.19%
2021/01/15	31.5	22.83	1	22.60	22.25	30.5	6,909	0.44%
2021/01/14	1	23.50	0	0.00	23.55	1	6,972	0.01%
2021/01/13	6	23.57	1	23.55	23.55	5	7,068	0.07%
2021/01/12	3.3	23.79	2	23.75	23.60	1.3	7,374	0.02%
2021/01/11	3	24.20	0	0.00	24.10	3	7,660	0.04%
2021/01/08	2	24.70	1	24.65	24.55	1	7,851	0.01%
2021/01/07	6	23.93	1	24.05	24.15	5	7,955	0.06%
2021/01/06	54.1	24.14	0.3	23.90	23.85	53.8	8,022	0.67%
2021/01/04	1	25.00	0	0.00	24.70	1	8,110	0.01%
2020/12/31	4	24.55	1	24.60	25.00	3	8,226	0.04%
2020/12/30	3	24.95	0	0.00	24.80	3	8,398	0.04%
2020/12/29	0	0.00	2	24.55	24.55	-2	8,443	-0.02%
2020/12/28	2	24.20	0	0.00	24.20	2	8,598	0.02%
2020/12/25	60	24.49	0	0.00	24.25	60	8,829	0.68%
2020/12/24	5	24.25	0	0.00	24.40	5	8,893	0.06%
2020/12/23	3	24.02	0	0.00	24.20	3	9,006	0.03%
2020/12/22	0	0.00	6.6	24.64	24.00	-6.6	9,079	-0.07%
2020/12/18	1	23.95	0	0.00	24.00	1	9,832	0.01%
2020/12/16	3	24.50	0	0.00	24.70	3	10,474	0.03%
2020/12/15	0	0.00	1	23.90	23.95	-1	10,690	-0.01%
2020/12/11	0.5	24.20	0	0.00	24.30	0.5	11,362	0.00%
2020/12/10	0	0.00	4	24.10	24.20	-4	11,829	-0.03%
2020/12/09	35	24.23	3	24.25	24.40	32	11,951	0.27%
2020/12/08	2	24.98	0	0.00	24.90	2	12,012	0.02%
2020/12/07	32	25.28	5	25.40	25.40	27	12,261	0.22%
2020/12/04	6.1	24.76	0	0.00	24.80	6.1	12,522	0.05%
2020/12/03	19	24.93	1	24.75	25.05	18	12,568	0.14%
2020/12/02	14.5	26.50	0	0.00	26.25	14.5	12,499	0.12%
2020/11/30	0	0.00	18	27.04	27.05	-18	12,767	-0.14%
2020/11/27	0	0.00	1	26.75	26.65	-1	13,119	-0.01%
2020/11/26	1	26.85	0	0.00	26.75	1	13,702	0.01%
2020/11/25	1	27.05	1	27.05	27.00	0	14,046	0.00%
2020/11/24	10	26.95	1	27.15	27.00	9	14,387	0.06%
2020/11/23	0	0.00	5.5	26.69	27.10	-5.5	14,594	-0.04%
2020/11/20	4	26.44	40	26.28	26.25	-36	14,751	-0.24%
2020/11/19	3.1	26.55	0	0.00	26.50	3.1	15,180	0.02%
2020/11/18	3	27.52	17	27.46	27.50	-14	15,443	-0.09%
2020/11/17	2	28.30	0	0.00	28.15	2	15,629	0.01%
2020/11/16	10	28.30	0	0.00	28.45	10	16,355	0.06%
2020/11/13	5.4	28.29	2	28.50	28.30	3.4	16,391	0.02%
2020/11/12	9	27.86	0	0.00	27.75	9	16,410	0.05%
2020/11/11	3.5	28.27	1.9	28.41	28.55	1.6	16,363	0.01%
2020/11/10	2	27.95	4.9	28.49	28.30	-2.9	16,389	-0.02%
2020/11/09	21	27.53	4	27.56	28.00	17	16,128	0.11%
2020/11/06	0	0.00	0.9	26.60	26.75	-0.9	15,991	-0.01%
2020/11/05	2.3	26.64	20.7	26.60	26.40	-18.4	16,039	-0.11%
2020/11/04	7	26.85	1	26.75	26.70	6	16,086	0.04%
2020/11/03	12	26.41	2	26.40	26.70	10	16,072	0.06%
2020/11/02	0.2	25.94	14	26.13	26.15	-13.8	16,141	-0.09%
2020/10/29	1	26.35	10.9	26.24	26.25	-9.9	16,284	-0.06%
2020/10/28	27	26.15	38.7	26.43	26.05	-11.7	16,335	-0.07%
2020/10/27	0	0.00	4	25.75	25.35	-4	16,284	-0.02%
2020/10/26	30.7	25.85	32	26.00	25.85	-1.3	16,287	-0.01%
2020/10/23	74	25.81	73.4	25.73	25.80	0.6	16,367	0.00%
2020/10/22	1.3	25.43	15	25.74	25.90	-13.7	16,452	-0.08%
2020/10/21	3.4	25.39	8	25.35	25.30	-4.6	16,563	-0.03%
2020/10/20	6	24.77	7	25.11	25.20	-1	16,809	-0.01%
2020/10/19	6	24.31	0	0.00	23.80	6	16,856	0.04%
2020/10/16	1.1	26.04	0.9	25.95	25.95	0.3	17,312	0.00%
2020/10/06	8	23.03	5	22.85	22.85	3	17,231	0.02%
2020/10/05	1	23.30	0	0.00	23.30	1	17,214	0.01%
2020/09/29	0	0.00	15	24.27	23.70	-15	17,522	-0.09%
2020/09/28	0	0.00	1	23.25	23.60	-1	17,644	-0.01%
2020/09/25	12	23.95	70	23.67	23.00	-58	17,685	-0.33%
2020/09/24	0	0.00	9	23.82	23.65	-9	17,878	-0.05%
2020/09/23	20	24.36	3	24.00	23.90	17	17,957	0.09%
2020/09/22	34	23.78	37	24.13	24.50	-3	17,864	-0.02%
2020/09/18	5	24.10	19	23.93	24.10	-14	17,970	-0.08%
2020/09/17	19	23.77	27	23.96	23.75	-8	17,881	-0.04%
2020/09/16	9	23.96	14	23.78	23.85	-5	17,926	-0.03%
2020/09/15	15	23.43	30	23.37	24.05	-15	17,925	-0.08%
2020/09/14	34	23.77	7	23.72	23.75	27	17,371	0.16%
2020/09/11	11	24.44	10	24.53	23.90	1	17,187	0.01%
2020/09/10	10	24.15	5	24.01	23.95	5	16,780	0.03%
2020/09/09	9	24.32	13	24.41	24.50	-4	16,532	-0.02%
2020/09/08	13	23.79	38	24.15	24.80	-25	16,267	-0.15%
2020/09/07	21	24.11	18	23.91	23.95	3	15,902	0.02%
2020/09/04	4	22.23	30	22.46	22.60	-26	15,489	-0.17%
2020/09/03	13	21.98	12	22.20	22.20	1	15,321	0.01%
2020/09/02	15	21.96	47	21.72	21.80	-32	15,273	-0.21%
2020/09/01	11	21.42	4	21.75	21.25	7	15,019	0.05%
2020/08/31	4	21.65	2	21.28	21.65	2	14,683	0.01%
2020/08/28	11	20.89	26	21.08	21.00	-15	14,607	-0.10%
2020/08/27	5	21.41	6	21.27	21.20	-1	14,438	-0.01%
2020/08/26	23	21.18	26	21.34	21.50	-3	14,294	-0.02%
2020/08/25	29	21.44	6	21.62	21.40	23	14,099	0.16%
2020/08/24	62	21.03	75	20.81	21.00	-13	13,766	-0.09%
2020/08/21	75	20.34	89	20.28	20.10	-14	13,275	-0.11%
2020/08/20	19	19.71	24	19.38	19.55	-5	13,202	-0.04%
2020/08/19	87	20.24	106	20.53	20.10	-19	12,890	-0.15%	大賣/
2020/08/18	14	20.01	9	19.99	20.30	5	12,647	0.04%
2020/08/17	31	20.09	24	19.99	20.10	7	12,426	0.06%
2020/08/14	32	18.65	17	18.57	19.10	15	11,894	0.13%
2020/08/13	16	17.85	2	17.85	18.10	14	11,493	0.12%
2020/08/12	17	18.05	20	17.94	18.15	-3	11,350	-0.03%
2020/08/11	15	16.46	26	16.53	16.50	-11	10,722	-0.10%
2020/08/10	12	16.36	8	16.36	16.25	4	10,688	0.04%
2020/08/07	0	0.00	5	16.20	16.15	-5	10,684	-0.05%
2020/08/06	2	16.50	2	16.20	16.25	0	10,673	0.00%
2020/08/05	1	16.50	0	0.00	16.45	1	10,676	0.01%
2020/08/04	5	16.85	7	16.66	16.60	-2	10,987	-0.02%
2020/08/03	1	16.60	2	16.45	16.50	-1	11,159	-0.01%
2020/07/31	4	16.85	31	17.06	16.75	-27	11,663	-0.23%
2020/07/30	2	17.10	3	17.15	17.15	-1	11,762	-0.01%
2020/07/29	20	16.20	24	16.69	17.25	-4	11,940	-0.03%
2020/07/28	15	16.63	4	16.44	16.15	11	11,949	0.09%
2020/07/27	5	17.23	1	17.35	17.10	4	11,970	0.03%
2020/07/24	8	17.25	8	17.19	17.10	0	12,353	0.00%
2020/07/23	9	17.62	0	0.00	17.50	9	12,567	0.07%
2020/07/22	8	17.65	2	17.78	17.70	6	12,316	0.05%
2020/07/21	23	17.82	7	17.63	17.65	16	12,292	0.13%
2020/07/20	17	17.73	9	17.56	17.45	8	12,185	0.07%
2020/07/17	19	17.77	1	18.00	17.60	18	12,029	0.15%
2020/07/16	11	18.35	0	0.00	18.25	11	11,776	0.09%
2020/07/15	16	18.29	5	18.20	18.00	11	11,463	0.10%
2020/07/14	6	17.89	12	18.28	17.95	-6	11,294	-0.05%
2020/07/10	9	16.49	22	16.51	16.45	-13	10,597	-0.12%
2020/07/09	26	16.95	0	0.00	16.95	26	10,601	0.25%
2020/07/08	14	16.71	4	17.00	16.95	10	10,515	0.10%
2020/07/07	6	16.24	0	0.00	16.15	6	10,427	0.06%
2020/07/06	5	16.90	136	16.68	16.65	-131	10,304	-1.27%	大賣/鉅額交易
2020/07/03	17	16.40	8	16.41	16.50	9	10,163	0.09%
2020/07/02	0	0.00	7	15.56	15.80	-7	9,814	-0.07%
2020/07/01	2	15.10	5	15.20	15.15	-3	9,659	-0.03%
2020/06/30	20	15.31	11	15.20	15.10	9	9,573	0.09%
2020/06/29	5	15.00	4	14.88	15.10	1	9,406	0.01%
2020/06/23	0	0.00	5	14.50	14.60	-5	9,336	-0.05%
2020/06/22	32	14.52	16	14.58	14.45	16	9,254	0.17%
2020/06/19	2	13.95	5	14.05	14.05	-3	9,093	-0.03%
2020/06/18	5	13.97	2	14.20	14.05	3	9,131	0.03%
2020/06/16	2	14.03	0	0.00	14.00	2	9,220	0.02%
2020/06/15	3	13.90	0	0.00	13.85	3	9,454	0.03%
2020/06/12	65	13.92	80	13.63	13.90	-15	9,693	-0.15%
2020/06/11	78	14.49	0	0.00	14.05	78	9,807	0.80%
2020/06/10	19	14.42	4	14.40	14.55	15	9,790	0.15%
2020/06/09	16	14.43	2	14.40	14.50	14	10,050	0.14%
2020/06/08	10	14.30	3	14.30	14.30	7	10,122	0.07%
2020/06/05	25	14.20	27	14.30	14.20	-2	10,049	-0.02%
2020/06/03	0	0.00	1	14.25	14.25	-1	10,064	-0.01%
2020/06/02	9	14.15	6	14.15	14.15	3	10,069	0.03%
2020/06/01	5	14.23	0	0.00	14.25	5	10,069	0.05%
2020/05/29	20	14.25	33	14.18	13.95	-13	10,049	-0.13%
2020/05/28	24	14.19	5	14.31	14.10	19	10,005	0.19%
2020/05/27	14	14.50	12	14.67	14.60	2	10,005	0.02%
2020/05/26	0	0.00	5	14.20	14.30	-5	9,804	-0.05%
2020/05/25	0	0.00	10	13.97	13.90	-10	9,762	-0.10%
2020/05/22	6	14.03	2	14.00	13.90	4	9,806	0.04%
2020/05/21	8	14.23	1	14.25	14.15	7	9,933	0.07%
2020/05/20	3	14.20	0	0.00	14.20	3	9,915	0.03%
2020/05/19	0	0.00	83	14.31	14.25	-83	9,884	-0.84%
2020/05/18	11	14.06	1	14.10	14.05	10	9,750	0.10%
2020/05/15	5	13.70	12	13.89	13.80	-7	9,650	-0.07%
2020/05/14	8	13.71	0	0.00	13.65	8	9,632	0.08%
2020/05/13	1	13.90	0	0.00	13.95	1	9,619	0.01%
2020/05/12	10	13.95	6	13.92	13.90	4	9,653	0.04%
2020/05/11	14	13.97	16	14.26	13.85	-2	9,602	-0.02%
2020/05/08	13	13.97	22	14.06	14.05	-9	9,376	-0.10%
2020/05/07	165	14.07	71	14.13	13.85	94	9,221	1.02%	大買/
2020/05/06	10	13.96	5	13.95	13.85	5	8,778	0.06%
2020/05/05	13	13.93	5	14.00	14.15	8	8,751	0.09%
2020/05/04	13	13.78	1	13.90	13.80	12	8,855	0.14%
2020/04/30	28	13.66	25	13.74	13.80	3	8,823	0.03%
2020/04/29	32	13.55	51	13.61	13.75	-19	8,899	-0.21%
2020/04/28	21	12.92	6	12.69	13.00	15	8,839	0.17%
2020/04/27	2	12.05	12	12.31	12.20	-10	9,086	-0.11%
2020/04/24	5	12.00	30	12.03	11.90	-25	9,515	-0.26%
2020/04/23	1	12.00	2	11.95	11.85	-1	10,384	-0.01%
2020/04/22	3	11.52	0	0.00	11.65	3	11,438	0.03%
2020/04/21	8	11.61	20	11.50	11.35	-12	11,822	-0.10%
2020/04/20	5	12.00	0	0.00	11.90	5	11,971	0.04%
2020/04/17	63	12.34	11	12.35	12.05	52	11,968	0.43%
2020/04/16	2	12.55	32	12.52	12.40	-30	11,821	-0.25%
2020/04/15	30	12.33	0	0.00	12.45	30	11,726	0.26%
2020/04/14	25	12.02	13	12.08	12.05	12	11,633	0.10%
2020/04/13	9	12.19	0	0.00	12.10	9	11,597	0.08%
2020/04/10	18	12.44	12	12.23	12.35	6	11,623	0.05%
2020/04/08	0	0.00	3	11.38	11.50	-3	11,651	-0.03%
2020/04/07	0	0.00	6	11.07	11.00	-6	11,742	-0.05%
2020/04/06	24	10.88	0	0.00	10.95	24	12,074	0.20%
2020/04/01	2	10.95	0	0.00	11.00	2	12,112	0.02%
2020/03/30	1	10.55	3	10.73	10.90	-2	12,232	-0.02%
2020/03/27	4	10.90	4	11.05	10.85	0	12,546	0.00%
2020/03/26	0	0.00	2	10.75	10.70	-2	12,493	-0.02%
2020/03/25	0	0.00	21	10.65	10.75	-21	12,504	-0.17%
2020/03/24	0	0.00	21	10.25	10.20	-21	12,550	-0.17%
2020/03/23	0	0.00	5	9.98	9.94	-5	12,546	-0.04%
2020/03/20	20	10.23	0	0.00	10.15	20	12,611	0.16%
2020/03/19	6	9.86	6	9.82	9.67	0	12,638	0.00%
2020/03/18	39	10.46	11	10.28	10.10	28	12,521	0.22%
2020/03/17	4	9.91	1	10.40	9.91	3	12,333	0.02%
2020/03/16	6	10.66	11	10.41	10.25	-5	12,509	-0.04%
2020/03/13	15	10.18	15	10.30	10.85	0	12,421	0.00%
2020/03/12	16	11.11	0	0.00	11.05	16	12,218	0.13%
2020/03/11	2	12.43	0	0.00	12.25	2	12,271	0.02%
2020/03/10	6	12.02	3	12.20	12.45	3	12,774	0.02%
2020/03/09	4	12.68	5	12.55	12.55	-1	12,701	-0.01%
2020/03/06	1	13.20	0	0.00	13.10	1	12,663	0.01%
2020/03/05	0	0.00	1	13.35	13.30	-1	12,792	-0.01%
2020/03/03	12	13.40	1	13.50	13.40	11	13,103	0.08%
2020/03/02	10	13.20	5	12.81	13.10	5	13,120	0.04%
2020/02/27	7	13.06	20	13.15	12.95	-13	13,128	-0.10%
2020/02/26	15	13.34	1	13.30	13.25	14	13,125	0.11%
2020/02/25	5	13.26	4	13.43	13.45	1	13,291	0.01%
2020/02/24	6	13.35	0	0.00	13.45	6	13,280	0.05%
2020/02/21	10	13.90	0	0.00	13.80	10	13,272	0.08%
2020/02/19	10	14.00	0	0.00	14.05	10	13,441	0.07%
2020/02/18	1	13.90	0	0.00	13.90	1	13,657	0.01%
2020/02/17	2	14.00	0	0.00	13.95	2	14,172	0.01%
2020/02/13	0	0.00	33	14.07	14.05	-33	14,627	-0.23%
2020/02/12	15	14.11	0	0.00	14.15	15	14,922	0.10%
2020/02/11	0	0.00	20	14.17	14.10	-20	15,250	-0.13%
2020/02/10	10	13.90	25	14.03	14.00	-15	15,604	-0.10%
2020/02/07	1	14.15	0	0.00	14.15	1	16,106	0.01%
2020/02/06	11	14.64	10	14.50	14.60	1	17,501	0.01%
2020/02/05	36	14.46	0	0.00	14.40	36	18,212	0.20%
2020/02/04	10	13.80	15	14.01	14.05	-5	18,046	-0.03%
2020/02/03	8	13.87	2	14.00	13.95	6	18,065	0.03%
2020/01/31	44	14.70	12	14.90	14.70	32	17,834	0.18%
2020/01/30	15	14.62	6	14.52	14.35	9	17,556	0.05%
2020/01/20	12	15.90	28	15.91	15.90	-16	17,049	-0.09%
2020/01/17	34	15.41	49	15.40	15.70	-15	16,570	-0.09%
2020/01/16	27	14.94	108	15.24	14.85	-81	15,752	-0.51%	大賣/
2020/01/15	1	14.45	0	0.00	14.60	1	14,861	0.01%
2020/01/14	20	14.08	11	14.16	14.20	9	14,668	0.06%
2020/01/13	8	13.80	0	0.00	13.80	8	14,752	0.05%
2020/01/10	5	13.85	0	0.00	13.70	5	15,972	0.03%
2020/01/09	1	13.65	10	13.55	13.60	-9	18,082	-0.05%
2020/01/08	2	13.70	0	0.00	13.60	2	19,266	0.01%
2020/01/06	1	13.85	0	0.00	13.70	1	21,431	0.00%
2020/01/03	20	13.98	0	0.00	13.80	20	22,241	0.09%
2020/01/02	12	14.35	0	0.00	14.00	12	22,262	0.05%
2019/12/31	10	14.55	34	14.58	14.40	-24	22,215	-0.11%
2019/12/30	3	14.52	11	14.54	14.55	-8	22,179	-0.04%
2019/12/27	0	0.00	11	14.06	14.15	-11	21,801	-0.05%
2019/12/24	37	14.31	20	14.05	14.05	17	21,577	0.08%
2019/12/23	4	13.80	0	0.00	13.85	4	21,276	0.02%
2019/12/20	1	13.80	0	0.00	13.75	1	21,285	0.00%
2019/12/18	1	13.95	0	0.00	13.90	1	21,730	0.00%
2019/12/17	0	0.00	10	14.05	14.10	-10	21,845	-0.05%
2019/12/16	20	13.95	4	13.95	14.05	16	21,733	0.07%
2019/12/13	5	13.60	2	13.65	13.60	3	21,576	0.01%
2019/12/12	5	14.00	10	13.87	13.85	-5	21,469	-0.02%
2019/12/11	19	14.37	15	14.48	14.10	4	21,442	0.02%
2019/12/10	4	14.13	15	14.10	14.20	-11	21,077	-0.05%
2019/12/09	2	14.05	2	14.20	13.95	0	21,044	0.00%
2019/12/06	36	14.26	33	14.39	14.05	3	21,014	0.01%
2019/12/05	4	13.88	43	14.18	14.40	-39	20,739	-0.19%
2019/12/04	6	13.38	0	0.00	13.50	6	20,235	0.03%
2019/12/03	5	13.35	1	13.35	13.35	4	20,175	0.02%
2019/12/02	10	13.35	0	0.00	13.35	10	20,133	0.05%
2019/11/29	5	13.35	0	0.00	13.60	5	19,971	0.03%
2019/11/28	4	13.40	0	0.00	13.55	4	19,869	0.02%
2019/11/27	0	0.00	2	13.60	13.60	-2	19,634	-0.01%
2019/11/26	19	13.78	11	13.68	13.50	8	19,571	0.04%
2019/11/25	5	13.45	0	0.00	13.75	5	19,443	0.03%
2019/11/22	4	13.63	12	13.60	13.50	-8	19,327	-0.04%
2019/11/21	7	13.75	3	13.78	13.75	4	19,105	0.02%
2019/11/20	22	14.30	21	14.18	13.95	1	19,027	0.01%
2019/11/19	22	14.15	9	14.10	14.15	13	18,832	0.07%
2019/11/18	12	14.03	0	0.00	14.00	12	18,742	0.06%
2019/11/15	22	14.00	13	13.89	13.85	9	18,593	0.05%
2019/11/14	23	14.25	44	14.46	14.10	-21	18,360	-0.11%
2019/11/13	21	13.81	20	13.98	14.00	1	17,812	0.01%
2019/11/12	10	13.67	2	13.65	13.85	8	17,569	0.05%
2019/11/11	4	13.73	10	13.50	13.95	-6	17,290	-0.03%
2019/11/08	5	14.08	0	0.00	14.00	5	16,910	0.03%
2019/11/07	46	14.66	18	14.69	14.60	28	16,541	0.17%
2019/11/06	45	14.48	19	14.70	14.50	26	16,043	0.16%
2019/11/05	67	15.64	49	15.53	15.20	18	15,456	0.12%
2019/11/04	10	14.75	46	14.99	15.30	-36	13,922	-0.26%
2019/11/01	26	13.86	3	13.92	13.95	23	13,072	0.18%
2019/10/31	0	0.00	4	13.70	13.75	-4	12,931	-0.03%
2019/10/30	1	13.40	0	0.00	13.30	1	12,767	0.01%
2019/10/29	10	13.47	21	13.50	13.20	-11	12,713	-0.09%
2019/10/25	0	0.00	1	13.40	13.30	-1	12,519	-0.01%
2019/10/24	1	13.20	0	0.00	13.40	1	12,471	0.01%
2019/10/23	0	0.00	23	13.10	13.00	-23	12,368	-0.19%
2019/10/22	5	13.49	11	13.37	13.35	-6	12,158	-0.05%
2019/10/21	11	13.92	19	14.02	13.95	-8	11,975	-0.07%
2019/10/18	1	13.65	22	13.29	13.65	-21	11,758	-0.18%
2019/10/17	97	13.28	82	12.94	13.10	15	10,515	0.14%
2019/10/16	73	12.66	93	12.69	13.00	-20	8,378	-0.24%
2019/10/15	124	11.93	148	11.84	12.15	-24	7,187	-0.33%	大買/大賣/
2019/10/14	61	11.32	79	11.58	11.70	-18	6,130	-0.29%
2019/10/09	25	10.16	39	10.30	10.65	-14	4,929	-0.28%
2019/10/08	0	0.00	7	9.65	9.72	-7	4,042	-0.17%
2019/10/04	1	9.48	1	9.34	9.46	0	3,737	0.00%
2019/10/02	30	9.12	0	0.00	9.15	30	3,547	0.85%
2019/10/01	1	9.09	40	9.11	9.13	-39	3,551	-1.10%
2019/09/27	10	9.14	0	0.00	9.07	10	3,599	0.28%
2019/09/25	1	9.24	10	9.28	9.25	-9	3,519	-0.26%
2019/09/23	11	9.52	34	9.64	9.57	-23	3,451	-0.67%
2019/09/20	0	0.00	55	9.30	9.30	-55	2,899	-1.90%
2019/09/12	0	0.00	5	8.42	8.41	-5	2,736	-0.18%
2019/09/11	0	0.00	7	8.39	8.39	-7	2,752	-0.25%
2019/09/10	10	8.39	0	0.00	8.44	10	2,736	0.37%
2019/09/09	1	8.31	0	0.00	8.30	1	2,657	0.04%
2019/09/05	0	0.00	11	8.19	8.19	-11	2,632	-0.42%
2019/09/03	0	0.00	1	8.15	8.13	-1	2,641	-0.04%
2019/09/02	2	8.13	0	0.00	8.17	2	2,651	0.08%
2019/08/29	2	7.98	0	0.00	8.00	2	2,696	0.07%
2019/08/27	3	8.00	0	0.00	7.97	3	2,838	0.11%
2019/08/26	3	7.94	0	0.00	7.98	3	2,886	0.10%
2019/08/23	2	8.01	0	0.00	8.01	2	2,941	0.07%
2019/08/20	8	8.02	0	0.00	8.04	8	3,284	0.24%
2019/08/19	7	8.00	0	0.00	8.05	7	3,310	0.21%
2019/08/15	0	0.00	5	7.96	8.00	-5	3,352	-0.15%
2019/08/12	0	0.00	1	8.09	8.10	-1	3,508	-0.03%
2019/08/08	2	8.07	0	0.00	8.13	2	3,645	0.05%
2019/08/07	7	8.03	0	0.00	8.01	7	3,665	0.19%
2019/08/06	5	7.89	0	0.00	7.99	5	3,709	0.13%
2019/08/05	7	8.00	0	0.00	8.02	7	3,711	0.19%
2019/08/02	3	8.15	0	0.00	8.12	3	3,693	0.08%
2019/08/01	5	8.23	0	0.00	8.23	5	3,820	0.13%
2019/07/31	10	8.34	0	0.00	8.33	10	3,791	0.26%
2019/07/24	10	8.66	1	8.63	8.61	9	3,660	0.25%
2019/07/22	20	8.68	5	8.68	8.70	15	3,549	0.42%
2019/07/17	10	8.56	0	0.00	8.59	10	3,366	0.30%
2019/07/15	15	8.57	0	0.00	8.59	15	3,295	0.46%
2019/07/12	1	8.55	0	0.00	8.54	1	3,244	0.03%
2019/07/11	0	0.00	1	8.52	8.53	-1	3,241	-0.03%
2019/07/10	1	8.57	20	8.58	8.56	-19	3,212	-0.59%
2019/07/09	2	8.49	0	0.00	8.49	2	3,135	0.06%
2019/07/05	4	8.48	0	0.00	8.49	4	3,141	0.13%
2019/07/04	6	8.52	1	8.49	8.50	5	3,120	0.16%
2019/07/03	6	8.54	0	0.00	8.53	6	3,037	0.20%
2019/07/01	30	8.61	3.5	8.64	8.57	26.5	2,997	0.88%
2019/06/28	2	8.48	0	0.00	8.53	2	2,849	0.07%
2019/06/26	6	8.48	0	0.00	8.47	6	2,821	0.21%
2019/06/24	2	8.48	5	8.50	8.49	-3	2,806	-0.11%
2019/06/21	2	8.51	0	0.00	8.49	2	2,776	0.07%
2019/06/19	10	8.53	44	8.54	8.54	-34	2,672	-1.27%
2019/06/18	41	8.48	0	0.00	8.54	41	2,630	1.56%
2019/06/13	0	0.00	2	8.52	8.49	-2	2,543	-0.08%
2019/06/12	0	0.00	20	8.54	8.54	-20	2,519	-0.79%
2019/06/11	2	8.55	0	0.00	8.54	2	2,500	0.08%
2019/06/10	0	0.00	30	8.56	8.56	-30	2,474	-1.21%
2019/06/06	0	0.00	5	8.70	8.55	-5	2,452	-0.20%
2019/06/03	28	8.75	0	0.00	8.78	28	2,297	1.22%
2019/05/29	5.6	8.62	0	0.00	8.56	5.6	2,097	0.27%
2019/05/28	81	8.82	2	8.87	8.55	79	1,960	4.03%
2019/05/27	0	0.00	3	8.64	8.68	-3	1,774	-0.17%
2019/05/23	0.3	8.52	0	0.00	8.54	0.3	1,660	0.02%
2019/05/17	0	0.00	2	8.84	8.87	-2	1,506	-0.13%
2019/05/16	0	0.00	4	8.85	8.72	-4	1,367	-0.29%
2019/05/14	0	0.00	5	8.60	8.55	-5	1,209	-0.41%
2019/05/09	0	0.00	5	8.68	8.61	-5	1,123	-0.45%
2019/05/07	0	0.00	14	8.50	8.51	-14	932	-1.50%
2019/05/02	2	8.31	0	0.00	8.31	2	908	0.22%
2019/04/30	2	8.30	0	0.00	8.31	2	912	0.22%
2019/04/29	3	8.30	0	0.00	8.31	3	906	0.33%
2019/04/25	3	8.35	0	0.00	8.39	3	908	0.33%
2019/04/24	2	8.40	0	0.00	8.39	2	902	0.22%
2019/04/22	2	8.48	0	0.00	8.47	2	871	0.23%
2019/04/12	4	8.51	3	8.50	8.49	1	827	0.12%
2019/04/08	2	8.55	0	0.00	8.61	2	788	0.25%
2019/04/02	2	8.52	10	8.54	8.51	-8	780	-1.02%
2019/03/27	2	8.67	0	0.00	8.62	2	741	0.27%
2019/03/12	0	0.00	5	8.73	8.75	-5	930	-0.54%
2019/03/11	1	8.75	0	0.00	8.73	1	929	0.11%
2019/03/06	4	8.86	0	0.00	8.87	4	1,098	0.36%
2019/03/05	0	0.00	1	8.95	8.88	-1	1,094	-0.09%
2019/02/27	0	0.00	1	8.93	8.93	-1	1,104	-0.09%
2019/02/22	0	0.00	1	8.89	8.90	-1	1,104	-0.09%
2019/02/18	0	0.00	15	8.87	8.91	-15	1,106	-1.36%
2019/02/13	2	8.89	1	9.30	8.93	1	1,082	0.09%
2019/01/24	0	0.00	1	8.54	8.59	-1	1,055	-0.09%
2019/01/22	1	8.40	0	0.00	8.41	1	1,035	0.10%
2019/01/21	2	8.39	0	0.00	8.37	2	1,027	0.19%
2019/01/04	0	0.00	50	8.24	8.26	-50	1,167	-4.28%
2018/12/19	50	8.50	0	0.00	8.49	50	1,229	4.07%
2018/12/06	15	8.79	0	0.00	8.70	15	1,244	1.20%
2018/12/05	2	8.97	54	9.00	8.97	-52	1,196	-4.35%
2018/12/03	30	8.55	0	0.00	8.49	30	1,098	2.73%
2018/11/27	0	0.00	1	8.46	8.45	-1	972	-0.10%
2018/11/26	1	8.57	0	0.00	8.46	1	978	0.10%
2018/11/22	1	8.43	2	8.45	8.39	-1	976	-0.10%
2018/11/21	20	8.38	0	0.00	8.43	20	971	2.06%
2018/11/15	0	0.00	0.5	8.37	8.37	-0.5	978	-0.05%
2018/10/26	2	8.10	0	0.00	8.10	2	1,259	0.16%
2018/10/25	2	8.07	0	0.00	8.02	2	1,324	0.15%
2018/10/11	3	8.74	0	0.00	8.65	3	2,226	0.13%
2018/10/02	0	0.00	1	9.28	9.27	-1	2,167	-0.05%
2018/09/28	1	9.37	0	0.00	9.31	1	2,174	0.05%
2018/09/25	0.3	9.30	1	9.30	9.31	-0.7	2,164	-0.03%
2018/09/19	0.3	9.29	0	0.00	9.30	0.3	2,160	0.01%
2018/09/18	0	0.00	2	9.26	9.26	-2	2,160	-0.09%
2018/09/13	1	9.26	2	9.30	9.30	-1	2,133	-0.05%
2018/09/11	0	0.00	1	9.18	9.19	-1	2,141	-0.05%
2018/09/10	2.2	9.15	0	0.00	9.12	2.2	2,145	0.10%
2018/09/06	0.3	9.36	0	0.00	9.36	0.3	2,156	0.01%
2018/08/14	1	9.27	0	0.00	9.26	1	2,224	0.04%
2018/08/13	5	9.34	85	9.34	9.25	-80	2,213	-3.61%
2018/08/02	0	0.00	2	9.50	9.40	-2	2,141	-0.09%
2018/08/01	0	0.00	1	9.50	9.50	-1	2,102	-0.05%
2018/07/31	0	0.00	2	9.91	9.90	-2	2,056	-0.10%
2018/07/27	94	10.08	21	10.13	10.00	73	1,937	3.77%
2018/07/26	0.4	9.81	8	9.70	9.81	-7.6	1,493	-0.51%
2018/07/25	5	9.61	43	9.65	9.58	-38	1,342	-2.83%
2018/07/16	0	0.00	2	9.35	9.34	-2	1,291	-0.15%
2018/07/06	8	9.17	0	0.00	9.12	8	1,484	0.54%
2018/07/04	4	9.23	0	0.00	9.23	4	1,702	0.24%
2018/07/02	2	9.36	0	0.00	9.34	2	1,720	0.12%
2018/06/29	2	9.34	0	0.00	9.38	2	1,731	0.12%
2018/06/26	36	9.35	0	0.00	9.34	36	1,719	2.09%
2018/06/21	2	9.54	0	0.00	9.50	2	1,768	0.11%
2018/06/14	1.6	9.53	2	9.58	9.58	-0.4	1,804	-0.02%
2018/06/11	2	9.60	0	0.00	9.59	2	1,800	0.11%
2018/06/05	1	9.59	0	0.00	9.58	1	1,781	0.06%
2018/05/15	5	9.72	0	0.00	9.68	5	1,730	0.29%
2018/05/08	0	0.00	2	9.83	9.83	-2	1,785	-0.11%
2018/05/02	0	0.00	2	9.78	9.78	-2	1,719	-0.12%
2018/04/30	0	0.00	1	9.64	9.65	-1	1,698	-0.06%
2018/04/26	1	9.66	0	0.00	9.56	1	1,737	0.06%
2018/04/17	1	9.56	2	9.68	9.52	-1	2,069	-0.05%
2018/04/10	4	9.76	11	9.78	9.75	-7	2,279	-0.31%
2018/03/29	0	0.00	5	9.35	9.38	-5	2,458	-0.20%
2018/03/28	0	0.00	7	9.36	9.33	-7	2,467	-0.28%
2018/03/26	0	0.00	2	9.29	9.27	-2	2,449	-0.08%
2018/03/22	0	0.00	2	9.45	9.42	-2	2,406	-0.08%
2018/03/19	2	9.41	0	0.00	9.41	2	2,359	0.08%
2018/03/13	3	9.50	0	0.00	9.46	3	2,333	0.13%
2018/03/08	1	9.24	0	0.00	9.24	1	2,315	0.04%
2018/03/06	5	9.26	0	0.00	9.26	5	2,329	0.21%
2018/02/22	0	0.00	2	9.31	9.35	-2	2,402	-0.08%
2018/02/06	27	9.02	19	9.20	8.98	8	2,349	0.34%
2018/01/31	1	9.60	0	0.00	9.61	1	2,289	0.04%
2018/01/30	7	9.73	0	0.00	9.70	7	2,287	0.31%
2018/01/24	2	9.91	0	0.00	9.93	2	2,236	0.09%
2018/01/23	1	9.95	0	0.00	9.95	1	2,228	0.04%
2018/01/22	0	0.00	1	9.99	9.95	-1	2,218	-0.05%
2018/01/19	21	9.98	22	9.96	9.96	-1	2,185	-0.05%
2018/01/18	0	0.00	1	10.05	10.05	-1	2,148	-0.05%
2018/01/17	2	10.10	1	10.10	10.10	1	2,111	0.05%
2018/01/16	4	10.03	0	0.00	10.20	4	2,103	0.19%
2018/01/12	1	9.97	0	0.00	10.25	1	1,919	0.05%
2018/01/11	1	9.96	0	0.00	9.95	1	1,790	0.06%
2018/01/09	17	9.89	2	9.97	9.96	15	1,647	0.91%
2018/01/02	0	0.00	5	9.61	9.63	-5	1,279	-0.39%