國碩 (2406)-玉山-左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
21.60
漲跌
▼1.20
漲幅
-5.26%
成交量
23,004張
產業
上市光電類股
425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－玉山-左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

玉山-左營券商分點個股進出
玉山-左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
2024/05/15	24.2	22.38	4	22.11	21.60	20.2	5,966	0.34%
2024/05/14	4	22.23	13	22.50	22.80	-9	5,595	-0.16%
2024/05/13	61.1	22.41	67.1	22.47	22.50	-6	5,411	-0.11%
2024/05/10	0	0.00	18.7	21.85	21.85	-18.7	4,676	-0.40%
2024/05/09	1	20.25	0	0.00	19.90	1	4,536	0.02%
2024/05/08	1	19.55	0	0.00	19.80	1	4,517	0.02%
2024/05/06	2	20.58	0	0.00	20.35	2	4,417	0.05%
2024/05/03	1	21.00	2	21.15	21.10	-1	4,388	-0.02%
2024/05/02	1	20.75	1	21.10	21.20	0	4,345	0.00%
2024/04/30	0	0.00	1	21.25	20.95	-1	4,321	-0.02%
2024/04/29	1	20.75	13	20.31	20.80	-12	4,227	-0.28%
2024/04/26	0	0.00	2	20.25	20.20	-2	4,204	-0.05%
2024/04/25	0	0.00	1	20.60	20.25	-1	4,175	-0.02%
2024/04/24	3	20.85	7	20.65	20.50	-4	4,162	-0.10%
2024/04/23	10	20.60	15	20.35	20.20	-5	4,136	-0.12%
2024/04/22	1	20.90	1	21.15	20.45	0	4,181	0.00%
2024/04/19	11	20.69	6	20.71	20.50	5	4,302	0.12%
2024/04/18	10	21.12	0	0.00	21.00	10	4,222	0.24%
2024/04/17	6	20.97	0	0.00	21.00	6	4,161	0.14%
2024/04/16	1	20.15	3	20.27	20.00	-2	4,073	-0.05%
2024/04/15	2	21.23	0	0.00	20.65	2	3,988	0.05%
2024/04/12	7	21.06	6	21.23	20.95	1	3,832	0.03%
2024/04/11	56	21.26	55	21.03	21.35	1	3,583	0.03%
2024/04/10	21	19.68	21	20.71	20.80	0	2,948	0.00%
2024/04/08	3	19.05	1.1	19.01	19.15	1.9	2,808	0.07%
2024/04/02	1	18.90	0.5	18.95	18.90	0.5	2,765	0.02%
2024/04/01	0	18.95	0	0.00	18.90	0	2,745	0.00%
2024/03/29	2	19.00	3	19.37	19.05	-1	2,714	-0.04%
2024/03/28	15	19.80	11	19.67	19.50	4	2,653	0.15%
2024/03/26	1	19.80	11	19.78	19.30	-10	2,503	-0.40%
2024/03/25	0	0.00	2	19.40	19.60	-2	2,450	-0.08%
2024/03/22	31	19.42	33	19.64	19.65	-2	2,360	-0.08%
2024/03/21	71	19.04	2	18.78	18.85	69	2,011	3.43%
2024/03/20	1	18.25	20	18.35	18.00	-19	1,832	-1.04%
2024/03/15	1	17.80	0	0.00	18.25	1	1,757	0.06%
2024/03/14	2	18.35	2	18.35	18.30	0	1,735	0.00%
2024/03/13	3	18.45	2	18.90	18.55	1	1,704	0.06%
2024/03/12	25	19.20	1	19.25	18.85	24	1,648	1.46%
2024/03/11	2	18.48	4.4	18.69	18.80	-2.4	1,413	-0.17%
2024/03/08	0	17.45	0	0.00	17.10	0	1,307	0.00%
2024/03/05	0	0.00	10	17.95	17.95	-10	1,290	-0.78%
2024/03/04	1	18.10	10.1	18.28	18.20	-9.1	1,272	-0.72%
2024/03/01	0.5	18.10	3	18.05	17.95	-2.5	1,209	-0.21%
2024/02/26	1	17.95	2	17.95	17.95	-1	1,219	-0.08%
2024/02/23	0	0.00	3	17.30	17.10	-3	1,200	-0.25%
2024/02/22	0	0.00	2	17.35	17.25	-2	1,208	-0.17%
2024/02/19	2	17.70	1	17.50	17.75	1	1,217	0.08%
2024/02/05	0	16.45	5	16.25	16.30	-5	1,190	-0.42%
2024/02/01	0	0.00	0.1	16.85	16.75	-0.1	1,187	-0.01%
2024/01/31	0	0.00	2	16.80	16.85	-2	1,195	-0.17%
2024/01/29	0	0.00	5	17.55	17.60	-5	1,220	-0.41%
2024/01/26	3	17.62	0.4	17.55	17.55	2.6	1,227	0.21%
2024/01/22	0	0.00	2	17.20	17.15	-2	1,596	-0.13%
2024/01/19	5	17.00	0	0.00	16.90	5	1,579	0.32%
2024/01/16	0	17.90	77	18.06	17.40	-77	1,537	-5.01%
2024/01/15	69	17.90	197	17.33	17.90	-128	1,476	-8.67%	大賣/鉅額交易
2024/01/12	0	0.00	17	16.99	16.80	-17	1,309	-1.30%
2024/01/11	0	0.00	12	17.10	16.75	-12	1,299	-0.92%
2024/01/10	4	15.85	0	0.00	15.90	4	1,256	0.32%
2024/01/05	2	16.35	0	0.00	16.30	2	1,255	0.16%
2024/01/03	0	16.55	0	0.00	16.30	0	1,264	0.00%
2024/01/02	1	16.40	0	0.00	16.40	1	1,260	0.08%
2023/12/29	0	0.00	3	16.43	16.45	-3	1,262	-0.24%
2023/12/26	2	16.55	0	0.00	16.50	2	1,276	0.16%
2023/12/20	0.3	16.90	54	17.07	16.80	-53.7	1,272	-4.22%
2023/12/18	10	16.60	2	16.50	16.50	8	1,244	0.64%
2023/12/15	0.3	16.60	0	0.00	16.60	0.3	1,250	0.02%
2023/12/14	2	16.45	0	0.00	16.25	2	1,240	0.16%
2023/12/07	1	16.70	0	0.00	16.55	1	1,217	0.08%
2023/12/06	0	0.00	8	17.15	17.00	-8	1,213	-0.66%
2023/12/04	2	16.88	0	0.00	16.95	2	1,196	0.17%
2023/11/30	1	16.90	0	0.00	16.90	1	1,177	0.08%
2023/11/27	1	16.70	0	0.00	16.70	1	1,170	0.09%
2023/11/24	0.6	17.00	0	0.00	16.85	0.6	1,163	0.05%
2023/11/22	1	17.05	1	16.80	16.85	0	1,102	0.00%
2023/11/21	2	16.55	0	0.00	16.60	2	1,078	0.19%
2023/11/17	0	0.00	1	16.15	16.15	-1	1,052	-0.10%
2023/11/16	6	16.28	5	16.35	16.35	1	1,053	0.10%
2023/11/15	0	0.00	2	16.20	16.30	-2	1,044	-0.19%
2023/11/14	0	15.85	0	0.00	15.95	0	1,024	0.00%
2023/11/13	0	15.80	0	0.00	15.70	0	1,023	0.00%
2023/11/09	0	16.10	1	15.80	15.70	-1	1,036	-0.09%
2023/11/06	0	0.00	4	16.45	16.05	-4	1,047	-0.38%
2023/11/03	2	15.68	0	0.00	15.60	2	1,015	0.20%
2023/11/02	3	15.70	0	0.00	15.55	3	1,009	0.30%
2023/11/01	1	16.40	1	15.75	15.65	0	982	0.00%
2023/10/31	3	16.75	4	16.83	16.70	-1	915	-0.11%
2023/10/30	4	16.05	7	16.19	16.30	-3	673	-0.44%
2023/10/27	1	15.00	1	14.90	14.85	0	593	0.00%
2023/10/26	1	14.90	0	0.00	14.80	1	606	0.16%
2023/10/25	5	15.10	0	0.00	15.00	5	607	0.82%
2023/10/23	2	15.30	4	15.08	15.00	-2	620	-0.32%
2023/10/19	0	0.00	2	14.70	14.70	-2	636	-0.31%
2023/10/18	4	15.00	0	0.00	14.85	4	639	0.63%
2023/10/17	0	0.00	1	14.95	14.80	-1	633	-0.16%
2023/10/16	3	15.20	0	0.00	15.00	3	641	0.47%
2023/10/13	0	15.05	4	15.00	14.90	-4	649	-0.61%
2023/10/05	0	0.00	2	14.90	15.00	-2	736	-0.27%
2023/10/04	2.1	14.40	0	0.00	14.50	2.1	744	0.28%
2023/10/03	1	15.00	0	0.00	14.90	1	742	0.13%
2023/10/02	1	15.05	0	0.00	15.00	1	769	0.13%
2023/09/27	1	14.95	0	0.00	14.95	1	807	0.12%
2023/09/26	2.1	15.05	0	0.00	15.00	2.1	817	0.26%
2023/09/25	1	15.20	0	0.00	15.25	1	835	0.12%
2023/09/21	0	0.00	1	15.20	15.25	-1	857	-0.12%
2023/09/20	3	15.33	0	0.00	15.25	3	861	0.35%
2023/09/19	0.1	15.65	0	0.00	15.55	0.1	870	0.01%
2023/09/15	1	15.65	0	0.00	15.60	1	899	0.11%
2023/09/13	0	15.55	0	0.00	15.50	0	934	0.00%
2023/09/12	2.5	15.47	0	0.00	15.40	2.5	949	0.26%
2023/09/11	0	15.70	0	0.00	15.65	0	964	0.00%
2023/08/31	0	0.00	4.6	16.33	16.35	-4.6	1,030	-0.45%
2023/08/28	0	15.85	0	0.00	15.80	0	1,056	0.00%
2023/08/25	0	0.00	17	15.98	15.95	-17	1,059	-1.60%
2023/08/24	1	15.60	0	0.00	15.60	1	1,058	0.09%
2023/08/23	0.5	15.70	0	0.00	15.60	0.5	1,065	0.05%
2023/08/22	12	15.78	0	0.00	15.65	12	1,071	1.12%
2023/08/21	0	15.95	0	0.00	16.00	0	1,075	0.00%
2023/08/18	0.1	15.85	0	0.00	15.80	0.1	1,080	0.01%
2023/08/17	1	15.80	0	0.00	15.80	1	1,083	0.09%
2023/08/16	0	0.00	1	15.80	15.80	-1	1,086	-0.09%
2023/08/15	0	0.00	2	15.95	16.00	-2	1,093	-0.18%
2023/08/14	3.5	15.55	0	0.00	15.30	3.5	1,093	0.32%
2023/08/11	2	15.95	0	0.00	15.85	2	1,081	0.19%
2023/08/10	2.1	16.13	0	0.00	16.10	2.1	1,076	0.20%
2023/08/09	1	16.55	0	0.00	16.45	1	1,080	0.09%
2023/08/08	6	16.31	0	0.00	16.30	6	1,084	0.56%
2023/07/27	5	16.30	11	16.60	16.70	-6	1,147	-0.52%
2023/07/26	1.1	16.36	0	0.00	16.30	1.1	1,148	0.10%
2023/07/25	5	16.50	0	0.00	16.50	5	1,145	0.44%
2023/07/24	1.1	16.50	4	16.40	16.35	-2.9	1,137	-0.26%
2023/07/20	0	0.00	3	16.85	16.85	-3	1,148	-0.26%
2023/07/19	22.2	16.94	0	0.00	16.75	22.2	1,152	1.93%
2023/07/18	4.6	16.88	0	0.00	16.90	4.6	1,173	0.39%
2023/07/14	1	16.55	0	0.00	16.70	1	1,420	0.07%
2023/07/13	18.1	16.68	0	0.00	16.65	18.1	1,448	1.25%
2023/07/12	11.4	17.06	0	0.00	17.05	11.4	1,420	0.80%
2023/07/10	14	17.60	0	0.00	17.40	14	1,438	0.98%
2023/07/07	21.6	17.67	0	0.00	17.70	21.6	1,456	1.48%
2023/07/06	11	17.99	6	17.88	17.95	5	1,438	0.35%
2023/07/05	2	18.15	0	0.00	18.00	2	1,420	0.14%
2023/07/04	1	18.05	0	0.00	18.00	1	1,421	0.07%
2023/07/03	0	18.25	0	0.00	18.15	0	1,423	0.00%
2023/06/29	1	18.05	0	0.00	18.10	1	1,411	0.07%
2023/06/28	8	18.03	1	18.05	18.00	7	1,410	0.50%
2023/06/27	3	18.05	0	0.00	18.10	3	1,423	0.21%
2023/06/26	0	0.00	2	18.45	18.20	-2	1,443	-0.14%
2023/06/20	1	18.35	0	0.00	18.35	1	1,463	0.07%
2023/06/15	1.1	17.97	0	0.00	18.10	1.1	1,770	0.06%
2023/06/14	0	0.00	0.1	18.20	18.10	-0.1	1,898	0.00%
2023/06/13	1	18.10	0	0.00	18.05	1	1,911	0.05%
2023/06/12	1	18.20	0	0.00	18.05	1	1,939	0.05%
2023/06/08	0	0.00	1	18.35	18.25	-1	1,953	-0.05%
2023/06/06	1	18.35	0	0.00	18.35	1	1,993	0.05%
2023/06/01	2	18.20	0	0.00	18.15	2	2,018	0.10%
2023/05/29	2	18.50	2	18.50	18.45	0	2,019	0.00%
2023/05/26	1	18.05	0	0.00	18.05	1	2,015	0.05%
2023/05/24	2	18.45	0	0.00	18.55	2	2,021	0.10%
2023/05/23	1	18.45	0	0.00	18.40	1	2,022	0.05%
2023/05/22	0	0.00	10	18.45	18.40	-10	2,030	-0.49%
2023/05/19	2	18.10	0	0.00	18.10	2	2,046	0.10%
2023/05/12	13	18.18	1	18.20	18.20	12	2,118	0.57%
2023/05/11	3.1	18.07	0	0.00	18.05	3.1	2,117	0.15%
2023/05/10	0.1	18.35	8	18.35	18.45	-7.9	2,107	-0.37%
2023/05/09	26	18.46	0	0.00	18.25	26	2,099	1.24%
2023/05/08	5	18.79	0	0.00	18.75	5	2,076	0.24%
2023/05/05	11	19.00	0	0.00	18.90	11	2,078	0.53%
2023/05/04	2	19.00	0	0.00	19.00	2	2,102	0.10%
2023/05/03	2	19.05	0	0.00	19.10	2	2,124	0.09%
2023/04/27	4	18.93	0	0.00	18.95	4	2,219	0.18%
2023/04/25	14	19.13	0	0.00	18.90	14	2,204	0.64%
2023/04/21	11	19.60	0	0.00	19.50	11	2,182	0.50%
2023/04/20	38	20.23	1	20.15	19.95	37	2,153	1.72%
2023/04/19	3	20.82	61	20.85	20.55	-58	2,091	-2.77%
2023/04/18	7	20.14	3	20.20	19.85	4	1,891	0.21%
2023/04/17	0	20.00	10	19.85	19.80	-10	1,863	-0.54%
2023/04/14	1	19.95	0	0.00	19.85	1	1,895	0.05%
2023/04/13	2	20.18	2	20.00	20.10	0	1,881	0.00%
2023/04/12	0	0.00	16	20.06	20.05	-16	1,848	-0.87%
2023/04/11	10	19.75	1	19.85	19.70	9	1,821	0.49%
2023/04/07	16	19.94	0	0.00	19.85	16	1,823	0.88%
2023/04/06	6	19.96	1	19.80	19.80	5	1,822	0.27%
2023/03/30	0	0.00	14	20.10	19.95	-14	1,820	-0.77%
2023/03/29	1	20.20	1	20.10	19.90	0	1,819	0.00%
2023/03/27	1	20.75	1	20.30	20.30	0	1,828	0.00%
2023/03/24	0	0.00	18	20.45	20.40	-18	1,818	-0.99%
2023/03/23	3	20.50	6	20.70	20.45	-3	1,816	-0.17%
2023/03/21	5	20.50	3	20.75	20.55	2	1,846	0.11%
2023/03/20	3	20.45	9	20.82	20.80	-6	1,873	-0.32%
2023/03/17	12	20.03	5	20.30	20.05	7	2,006	0.35%
2023/03/15	3	19.62	0	0.00	19.65	3	2,016	0.15%
2023/03/14	4	18.90	1	19.00	19.00	3	2,036	0.15%
2023/03/13	1	18.75	0	0.00	19.00	1	2,217	0.05%
2023/03/10	11	19.69	0	0.00	19.25	11	2,358	0.47%
2023/03/09	7	19.98	15	20.20	19.85	-8	2,351	-0.34%
2023/03/08	5	20.16	0	0.00	20.30	5	2,349	0.21%
2023/03/06	5	20.00	5	19.92	20.00	0	2,313	0.00%
2023/02/23	6	19.99	0	0.00	20.00	6	2,315	0.26%
2023/02/22	5	19.75	0	0.00	19.75	5	2,315	0.22%
2023/02/17	1	19.95	1	20.10	19.95	0	2,375	0.00%
2023/02/16	0	0.00	5	20.25	20.00	-5	2,371	-0.21%
2023/02/15	0	0.00	8	19.75	19.70	-8	2,300	-0.35%
2023/02/10	3	19.50	0	0.00	19.45	3	2,296	0.13%
2023/02/06	3	19.70	0	0.00	19.75	3	2,296	0.13%
2023/02/02	2	19.90	0	0.00	19.80	2	2,295	0.09%
2023/01/31	10	19.50	10	19.80	19.55	0	2,256	0.00%
2023/01/13	5	18.50	0	0.00	18.40	5	2,180	0.23%
2023/01/12	1	18.80	0	0.00	18.60	1	2,197	0.05%
2023/01/06	0	0.00	1	18.95	18.90	-1	2,244	-0.04%
2023/01/05	2	18.88	0	0.00	18.75	2	2,291	0.09%
2023/01/04	0	0.00	10	19.20	19.20	-10	2,299	-0.43%
2022/12/29	0	0.00	2	18.30	18.45	-2	2,280	-0.09%
2022/12/28	31	18.70	0	0.00	18.60	31	2,297	1.35%
2022/12/27	1	19.15	1	19.40	18.90	0	2,296	0.00%
2022/12/26	0	0.00	48.1	19.12	19.20	-48.1	2,295	-2.10%
2022/12/23	50	18.60	15	18.78	18.80	35	2,300	1.52%
2022/12/22	20	18.85	18	18.88	19.00	2	2,313	0.09%
2022/12/21	5	18.70	5	18.90	18.80	0	2,364	0.00%
2022/12/20	5	18.55	0	0.00	18.55	5	2,388	0.21%
2022/12/19	8	19.14	50	19.10	19.05	-42	2,415	-1.74%
2022/12/16	7	19.81	0	0.00	19.65	7	2,416	0.29%
2022/12/15	0	0.00	9	20.25	20.10	-9	2,405	-0.37%
2022/12/14	0	0.00	15	20.35	20.40	-15	2,397	-0.63%
2022/12/13	21	20.13	26	20.01	20.00	-5	2,374	-0.21%
2022/12/12	33	20.38	15	20.44	20.20	18	2,336	0.77%
2022/12/09	126	21.06	30	21.21	20.80	96	2,225	4.31%	大買/
2022/12/08	6	20.45	25	20.28	20.10	-19	1,900	-1.00%
2022/12/06	10	20.00	11	19.97	20.00	-1	1,770	-0.06%
2022/12/05	29	19.99	0	0.00	20.70	29	1,748	1.66%
2022/12/02	3	20.08	6	19.52	19.90	-3	1,577	-0.19%
2022/11/30	1	18.80	5	18.60	18.75	-4	1,498	-0.27%
2022/11/25	0	18.20	0	0.00	18.15	0	1,664	0.00%
2022/11/22	5	18.00	0	0.00	17.95	5	1,939	0.26%
2022/11/17	0	0.00	6	18.60	18.55	-6	2,036	-0.29%
2022/11/16	2	18.45	2	18.35	18.25	0	2,067	0.00%
2022/11/15	2	18.35	2	18.40	18.40	0	2,101	0.00%
2022/11/14	0	0.00	15	18.00	18.00	-15	2,096	-0.72%
2022/11/11	0	0.00	1	17.55	17.50	-1	2,171	-0.05%
2022/11/10	0	17.55	0	0.00	17.55	0	2,227	0.00%
2022/11/07	2	17.50	5	17.50	17.40	-3	2,428	-0.12%
2022/11/04	1	17.10	2	16.90	17.15	-1	2,456	-0.04%
2022/11/02	0	17.05	0	0.00	17.10	0	2,542	0.00%
2022/11/01	2.1	16.75	4	16.79	16.80	-2	2,587	-0.08%
2022/10/31	0	0.00	0.4	16.40	16.40	-0.4	2,595	-0.02%
2022/10/28	0.1	16.50	0	0.00	16.05	0.1	2,626	0.00%
2022/10/26	5	16.35	0	0.00	16.25	5	2,728	0.18%
2022/10/25	3	16.50	0	0.00	16.45	3	2,765	0.11%
2022/10/24	0	0.00	9	17.05	16.85	-9	2,780	-0.32%
2022/10/21	2	16.80	0	0.00	16.65	2	2,798	0.07%
2022/10/19	1	17.50	2	17.50	17.25	-1	2,815	-0.04%
2022/10/18	9	16.90	2	17.10	17.10	7	2,842	0.25%
2022/10/17	3	16.45	0	0.00	16.90	3	2,854	0.11%
2022/10/14	0	0.00	8	17.04	17.10	-8	2,875	-0.28%
2022/10/13	14.2	16.65	0	0.00	16.20	14.2	2,906	0.49%
2022/10/11	5	17.40	5	17.40	17.40	0	2,987	0.00%
2022/10/07	10	18.40	0	0.00	18.20	10	2,995	0.33%
2022/10/05	10	18.70	2	18.30	18.20	8	3,076	0.26%
2022/10/04	0	0.00	12	18.30	18.25	-12	3,127	-0.38%
2022/10/03	0.1	17.95	1	17.95	17.90	-1	3,160	-0.03%
2022/09/29	1	18.00	2	18.05	17.90	-1	3,223	-0.03%
2022/09/28	18.8	18.06	0	0.00	17.50	18.8	3,253	0.58%
2022/09/27	5	18.50	5	19.00	19.00	0	3,277	0.00%
2022/09/26	10.1	19.15	0	0.00	19.00	10.1	3,291	0.31%
2022/09/23	10	20.00	1	20.20	19.95	9	3,317	0.27%
2022/09/22	11	20.00	10	20.30	20.20	1	3,345	0.03%
2022/09/19	0.1	20.60	5	20.35	20.25	-5	3,544	-0.14%
2022/09/14	5.1	20.36	1	20.55	20.60	4.1	3,778	0.11%
2022/09/13	2	20.95	1	20.95	20.85	1	3,784	0.03%
2022/09/12	0	0.00	5	21.20	21.25	-5	3,813	-0.13%
2022/09/07	0	0.00	2	20.50	20.50	-2	3,859	-0.05%
2022/09/06	12	20.79	0	0.00	20.45	12	3,864	0.31%
2022/09/05	10.1	21.77	5	21.50	21.10	5.1	3,842	0.13%
2022/09/02	2	22.63	2	22.30	22.20	0	3,803	0.00%
2022/09/01	5	22.27	5	22.60	22.60	0	3,783	0.00%
2022/08/31	8	22.48	2	22.35	22.40	6	3,740	0.16%
2022/08/30	21	23.41	8	22.78	22.70	13	3,751	0.35%
2022/08/29	5	22.00	5	22.55	22.45	0	3,644	0.00%
2022/08/26	0.2	22.75	1	22.65	22.65	-0.8	3,762	-0.02%
2022/08/25	0	0.00	2	22.60	22.95	-2	3,904	-0.05%
2022/08/24	0.2	22.55	0	0.00	22.30	0.2	4,185	0.00%
2022/08/22	0.1	22.40	9	22.75	22.30	-8.9	4,196	-0.21%
2022/08/19	0	0.00	1	22.30	22.35	-1	4,260	-0.02%
2022/08/18	3	22.75	10	22.85	22.70	-7	4,278	-0.16%
2022/08/17	1	22.65	44	22.50	22.45	-43	4,224	-1.02%
2022/08/16	6	22.39	4	22.24	22.20	2	4,189	0.05%
2022/08/12	0	0.00	5	22.00	21.70	-5	4,201	-0.12%
2022/08/09	4	21.39	5	21.80	21.20	-1	4,599	-0.02%
2022/08/08	4	21.05	8	21.20	21.25	-4	4,574	-0.09%
2022/08/05	0	0.00	5	20.60	20.75	-5	4,619	-0.11%
2022/08/04	15	20.10	0	0.00	20.30	15	4,656	0.32%
2022/08/03	15	20.43	0	0.00	20.40	15	4,660	0.32%
2022/08/02	5	21.00	2	20.85	20.85	3	4,692	0.06%
2022/08/01	2	22.15	2	22.30	22.25	0	4,699	0.00%
2022/07/28	0	0.00	16	21.89	21.55	-16	4,715	-0.34%
2022/07/27	1	21.90	0	0.00	21.95	1	4,730	0.02%
2022/07/26	0	0.00	1	21.85	21.70	-1	4,767	-0.02%
2022/07/21	20	22.06	3	22.20	22.20	17	4,874	0.35%
2022/07/20	2	22.20	4	22.15	22.05	-2	4,875	-0.04%
2022/07/19	6	22.08	2	22.10	22.10	4	4,918	0.08%
2022/07/18	2	21.90	7	21.79	21.60	-5	4,896	-0.10%
2022/07/14	5	20.50	5	21.00	21.15	0	5,264	0.00%
2022/07/13	0	0.00	5.1	21.15	21.00	-5.1	5,264	-0.10%
2022/07/12	10	20.25	1	20.00	20.00	9	5,294	0.17%
2022/07/11	0	0.00	10	21.23	21.40	-10	5,293	-0.19%
2022/07/08	0	0.00	9	21.33	21.05	-9	5,279	-0.17%
2022/07/07	5	20.50	0	0.00	20.95	5	5,266	0.09%
2022/07/06	15	20.73	5	20.80	20.70	10	5,298	0.19%
2022/07/05	6	21.48	20	21.73	21.50	-14	5,374	-0.26%
2022/07/04	10	20.90	10	21.05	20.85	0	5,351	0.00%
2022/07/01	12	21.50	1	21.00	20.65	11	5,388	0.20%
2022/06/30	0	0.00	15.8	21.90	21.75	-15.8	5,371	-0.29%
2022/06/29	8	22.46	10	22.59	22.40	-2	5,366	-0.04%
2022/06/28	3	22.58	5	22.28	22.15	-2	5,386	-0.04%
2022/06/27	0	22.40	17	22.26	22.25	-17	5,420	-0.31%
2022/06/24	1.8	21.84	5	21.50	22.00	-3.2	5,444	-0.06%
2022/06/23	3	21.15	5	20.88	21.00	-2	5,430	-0.04%
2022/06/22	30	21.21	26	21.26	20.85	4	5,468	0.07%
2022/06/21	5	20.64	5	20.80	20.65	0	5,407	0.00%
2022/06/20	11	20.34	0	0.00	20.00	11	5,520	0.20%
2022/06/17	0.1	21.05	4	20.95	20.70	-3.9	5,604	-0.07%
2022/06/16	8.2	21.43	3	22.15	21.10	5.2	5,707	0.09%
2022/06/15	0	0.00	12	22.10	21.70	-12	5,877	-0.20%
2022/06/14	14	21.58	11	21.54	21.75	3	6,252	0.05%
2022/06/13	5	22.10	18	22.05	21.85	-13	6,849	-0.19%
2022/06/10	4	22.58	0	0.00	22.60	4	7,077	0.06%
2022/06/09	0.1	22.80	3	22.90	22.75	-2.9	7,165	-0.04%
2022/06/08	11	22.62	3	22.70	22.60	8	7,332	0.11%
2022/06/07	20	23.30	6	23.50	22.90	14	7,887	0.18%
2022/06/06	2	24.28	7	23.97	23.80	-5	8,453	-0.06%
2022/06/02	23.8	23.92	4	23.86	23.90	19.8	8,495	0.23%
2022/06/01	14	24.08	76	23.62	24.30	-62	8,407	-0.74%
2022/05/31	5	22.55	0	0.00	22.50	5	8,252	0.06%
2022/05/30	4	22.43	3	22.50	22.45	1	8,545	0.01%
2022/05/27	0	0.00	4	22.38	22.10	-4	8,630	-0.05%
2022/05/26	0	0.00	6	22.00	21.60	-6	8,555	-0.07%
2022/05/25	3	21.90	7	21.82	21.95	-4	8,548	-0.05%
2022/05/24	1.1	21.56	7	21.98	21.45	-5.9	8,670	-0.07%
2022/05/23	3	22.00	4	22.00	22.10	-1	8,705	-0.01%
2022/05/20	8.1	22.06	6	22.05	21.95	2.1	8,780	0.02%
2022/05/19	5	21.05	0	0.00	22.10	5	8,743	0.06%
2022/05/18	7	21.58	3	21.53	21.75	4	8,743	0.05%
2022/05/17	13	21.54	42	21.32	21.60	-29	8,676	-0.33%
2022/05/16	10	20.10	0	0.00	20.15	10	8,467	0.12%
2022/05/13	21	20.17	2.3	20.18	20.15	18.7	8,486	0.22%
2022/05/12	5	19.61	0	0.00	19.15	5	8,456	0.06%
2022/05/11	12	20.17	0	0.00	20.00	12	8,454	0.14%
2022/05/10	5.1	19.98	1	20.05	20.35	4.1	8,498	0.05%
2022/05/09	22	20.44	2	20.15	20.05	20	8,514	0.23%
2022/05/06	15	21.22	0	0.00	21.10	15	8,493	0.18%
2022/05/05	6.1	22.05	1	22.00	22.00	5.1	8,525	0.06%
2022/05/04	3.2	21.90	2	22.20	21.80	1.2	8,561	0.01%
2022/05/03	8.1	21.87	0	0.00	21.85	8.1	8,661	0.09%
2022/04/29	11.1	22.47	1	22.30	22.30	10.1	8,760	0.12%
2022/04/28	19	22.77	2	22.60	22.60	17	8,836	0.19%
2022/04/27	30.3	22.86	0	0.00	22.80	30.3	8,872	0.34%
2022/04/26	14	24.11	1	24.05	24.05	13	8,848	0.15%
2022/04/25	36.3	24.18	0	0.00	23.90	36.3	8,913	0.41%
2022/04/22	12	25.11	4	25.25	25.00	8	8,941	0.09%
2022/04/21	11.2	25.79	5	25.70	25.40	6.2	9,085	0.07%
2022/04/20	3.1	25.92	110.1	25.75	26.00	-107	9,148	-1.17%	大賣/鉅額交易
2022/04/19	4	24.90	7	25.00	24.80	-3	9,086	-0.03%
2022/04/18	42	25.07	18	25.07	25.00	24	9,304	0.26%
2022/04/15	8	24.93	3	25.13	24.70	5	9,468	0.05%
2022/04/14	2	24.85	7	24.80	24.75	-5	9,882	-0.05%
2022/04/13	1	24.75	1	24.70	24.70	0	10,506	0.00%
2022/04/12	16	24.73	6	24.53	24.55	10	10,646	0.09%
2022/04/11	22	25.58	21	25.55	25.05	1	10,756	0.01%
2022/04/07	15.1	24.86	5	25.10	24.70	10.1	10,677	0.09%
2022/04/06	1	25.75	6	25.79	25.75	-5	10,653	-0.05%
2022/04/01	8	25.75	2	25.50	25.55	6	10,702	0.06%
2022/03/31	13	25.83	12	25.85	25.65	1	10,739	0.01%
2022/03/30	4	25.90	2	25.80	25.60	2	10,739	0.02%
2022/03/29	13	25.45	12	25.77	25.55	1	10,746	0.01%
2022/03/28	16	24.93	7	25.15	25.05	9	10,805	0.08%
2022/03/25	1	25.75	1	25.15	25.15	0	10,918	0.00%
2022/03/24	10	25.85	1	25.70	25.70	9	11,043	0.08%
2022/03/23	5	25.60	11.1	25.73	25.65	-6.1	11,845	-0.05%
2022/03/22	11	26.42	7	26.16	26.05	4	13,165	0.03%
2022/03/21	9.6	26.34	6	26.18	26.05	3.6	14,711	0.02%
2022/03/18	14	26.61	7	26.46	26.10	7	17,040	0.04%
2022/03/17	9	26.69	9	26.83	27.10	0	19,322	0.00%
2022/03/16	13	26.43	25	26.60	26.50	-12	20,385	-0.06%
2022/03/15	7	25.89	3	26.02	25.45	4	20,707	0.02%
2022/03/14	6	25.93	5	25.85	25.65	1	20,766	0.00%
2022/03/11	16	26.07	18	26.24	26.15	-2	21,171	-0.01%
2022/03/10	43	25.98	60	26.09	26.20	-17	21,469	-0.08%
2022/03/09	72	25.99	90	25.64	26.20	-18	21,660	-0.08%
2022/03/08	12	24.06	14	24.49	24.40	-2	21,493	-0.01%
2022/03/07	44	24.07	0	0.00	23.85	44	21,509	0.20%
2022/03/04	47	25.34	3	25.37	24.90	44	21,684	0.20%
2022/03/03	7	25.45	23	25.53	25.35	-16	21,615	-0.07%
2022/03/02	4	24.88	3	24.85	24.70	1	21,373	0.00%
2022/03/01	5.1	24.50	18	24.73	24.65	-13	21,422	-0.06%
2022/02/25	1	24.25	9	24.13	24.15	-8	21,750	-0.04%
2022/02/24	36.1	24.48	125	24.01	23.65	-88.9	21,793	-0.41%	大賣/
2022/02/23	13	24.56	6	24.49	24.95	7	21,698	0.03%
2022/02/22	16.1	24.25	0	0.00	24.00	16.1	21,675	0.07%
2022/02/21	4	25.00	0	0.00	24.90	4	21,665	0.02%
2022/02/18	9	24.97	4	25.01	25.00	5	21,669	0.02%
2022/02/17	6	25.08	10	25.15	25.05	-4	21,650	-0.02%
2022/02/16	19	25.32	10	25.20	25.10	9	21,665	0.04%
2022/02/15	0.1	25.30	0	0.00	25.05	0.1	21,722	0.00%
2022/02/14	21.1	25.05	0	0.00	25.15	21.1	21,836	0.10%
2022/02/11	6.1	26.11	2	26.05	25.75	4.1	21,847	0.02%
2022/02/10	5	26.05	2	26.05	26.00	3	21,899	0.01%
2022/02/09	2	26.60	22	26.47	26.60	-20	21,891	-0.09%
2022/02/08	4	26.24	8	26.31	26.25	-4	21,913	-0.02%
2022/02/07	0	0.00	1	26.05	25.95	-1	21,992	0.00%
2022/01/26	27.2	25.01	1	25.00	25.30	26.2	22,031	0.12%
2022/01/25	41.1	25.08	9	25.51	25.00	32.1	22,316	0.14%
2022/01/24	17	25.44	57	25.41	26.00	-40	23,024	-0.17%
2022/01/21	42.3	25.49	5	26.02	25.30	37.3	23,192	0.16%
2022/01/20	12.5	26.24	2	26.20	26.10	10.5	23,297	0.05%
2022/01/19	5.1	26.06	6	26.58	26.35	-0.9	23,323	0.00%
2022/01/18	5	26.74	2	27.05	26.35	3	23,390	0.01%
2022/01/17	5	26.87	4	27.01	27.10	1	23,532	0.00%
2022/01/14	13	26.66	1	26.35	26.20	12	23,665	0.05%
2022/01/13	18	27.23	13	27.61	27.15	5	24,309	0.02%
2022/01/12	52	27.28	20	27.56	27.00	32	24,675	0.13%
2022/01/11	43.1	27.89	12	28.65	28.15	31.1	24,765	0.13%
2022/01/10	50.1	28.26	7	28.49	28.10	43.1	24,624	0.18%
2022/01/07	55.2	28.84	16	28.97	28.20	39.2	24,520	0.16%
2022/01/06	62.6	31.43	7.1	31.91	31.05	55.6	24,394	0.23%
2022/01/05	5.1	35.10	7	34.69	34.45	-1.9	24,093	-0.01%
2022/01/04	1	35.60	2.3	35.50	36.10	-1.3	24,264	-0.01%
2021/12/30	0	34.50	1	34.75	34.65	-1	24,941	0.00%
2021/12/29	0	0.00	1	34.50	34.70	-1	25,197	0.00%
2021/12/28	7	35.09	1	35.00	34.30	6	25,263	0.02%
2021/12/27	1	35.50	0	0.00	35.15	1	25,512	0.00%
2021/12/24	3.1	35.10	0	0.00	35.10	3.1	26,824	0.01%
2021/12/23	5	36.00	1	36.00	35.60	4	27,183	0.01%
2021/12/22	0	0.00	5	35.50	35.40	-5	27,484	-0.02%
2021/12/21	3	33.90	8.5	33.22	34.40	-5.5	27,531	-0.02%
2021/12/20	12.2	34.07	4	34.11	34.15	8.2	27,380	0.03%
2021/12/17	23	35.81	43	35.73	35.25	-20	27,196	-0.07%
2021/12/16	66.6	36.32	51	36.67	35.60	15.6	26,325	0.06%
2021/12/15	34	34.02	37	34.67	36.30	-3	24,950	-0.01%
2021/12/14	134	33.43	131	33.78	34.15	3	23,347	0.01%	大買/大賣/
2021/12/13	148.1	31.53	96.1	31.94	33.40	52	20,886	0.25%	大買/
2021/12/10	27	27.80	170.3	30.03	30.40	-143.3	18,473	-0.78%	大賣/鉅額交易
2021/12/09	37	26.66	47.3	27.31	27.65	-10.3	17,056	-0.06%
2021/12/08	16	25.53	35.3	25.60	25.95	-19.3	16,201	-0.12%
2021/12/07	8	25.89	19.1	25.94	25.95	-11.1	15,933	-0.07%
2021/12/06	16	25.38	15	25.28	25.45	1	15,489	0.01%
2021/12/03	74	25.54	36	25.24	24.85	38	15,069	0.25%
2021/12/02	11	24.74	30.1	24.72	24.75	-19.1	14,386	-0.13%
2021/12/01	19	24.55	10	24.65	24.50	9	14,103	0.06%
2021/11/30	4	24.36	6	23.67	24.35	-2	14,088	-0.01%
2021/11/29	2	23.30	0.5	22.50	23.10	1.5	14,122	0.01%
2021/11/26	16	23.33	31.1	22.97	22.90	-15.1	14,097	-0.11%
2021/11/25	5.5	24.01	2	24.45	23.60	3.5	14,189	0.02%
2021/11/24	20	24.33	7.1	24.60	24.35	13	14,339	0.09%
2021/11/23	14	23.28	6	23.38	23.30	8	14,503	0.06%
2021/11/22	0	0.00	1	23.20	23.10	-1	14,517	-0.01%
2021/11/19	0.1	22.75	1	22.60	22.60	-0.9	14,801	-0.01%
2021/11/18	12.1	22.33	1	22.60	22.55	11.1	14,843	0.07%
2021/11/17	4.1	23.40	2	23.25	23.10	2.1	14,808	0.01%
2021/11/16	0	23.20	1	23.40	23.05	-1	14,889	-0.01%
2021/11/15	2.1	23.20	1	23.50	23.15	1.1	14,924	0.01%
2021/11/12	14.1	23.15	1	23.55	23.15	13.1	14,989	0.09%
2021/11/10	0.1	24.10	3	24.18	24.10	-2.9	14,941	-0.02%
2021/11/09	7	24.03	1	24.30	24.30	6	15,260	0.04%
2021/11/08	2	23.85	0	0.00	23.85	2	15,243	0.01%
2021/11/05	11	24.18	23	24.01	23.90	-12	15,409	-0.08%
2021/11/04	5	24.10	6	24.31	24.50	-1	15,561	-0.01%
2021/11/03	18	24.24	10	24.05	24.05	8	15,566	0.05%
2021/11/02	31.1	24.84	15	24.93	24.40	16.1	15,637	0.10%
2021/11/01	37	26.20	31.1	26.24	25.65	6	15,596	0.04%
2021/10/29	25	25.32	59	25.49	25.00	-34	15,443	-0.22%
2021/10/28	3	25.20	5	24.70	24.90	-2	15,383	-0.01%
2021/10/27	7	24.88	5	25.01	24.85	2	15,290	0.01%
2021/10/26	6	24.80	8	24.98	24.75	-2	15,455	-0.01%
2021/10/25	24	25.29	3	25.48	25.30	21	15,686	0.13%
2021/10/22	0	0.00	5	24.70	24.70	-5	16,147	-0.03%
2021/10/21	40	25.70	29.1	25.87	25.70	11	17,241	0.06%
2021/10/20	25	24.81	73.1	24.94	25.20	-48.1	16,929	-0.28%
2021/10/19	12	24.38	13	24.50	24.30	-1	16,735	-0.01%
2021/10/18	6	23.68	8	23.38	23.90	-2	16,698	-0.01%
2021/10/15	3	23.95	8	24.00	23.80	-5	17,324	-0.03%
2021/10/14	15.1	24.10	17	24.14	23.80	-1.9	18,321	-0.01%
2021/10/13	1	24.35	14	23.86	23.70	-13	19,334	-0.07%
2021/10/12	21	24.02	21	23.64	23.35	0	19,792	0.00%
2021/10/08	11	23.99	12.1	24.10	24.30	-1.1	19,908	-0.01%
2021/10/07	16	23.40	5	23.44	23.75	11	19,503	0.06%
2021/10/06	15	22.40	20	23.03	23.10	-5	19,397	-0.03%
2021/10/05	10.2	20.93	20	21.85	22.20	-9.9	19,306	-0.05%
2021/10/04	44.1	22.80	10.1	22.56	21.70	34.1	19,567	0.17%
2021/10/01	49	25.47	79.1	25.56	23.20	-30.1	19,369	-0.16%
2021/09/30	12	24.22	12.1	24.23	24.50	-0.1	18,112	0.00%
2021/09/29	35	23.41	20	23.44	23.00	15	17,935	0.08%
2021/09/28	5.1	22.98	40	22.93	22.75	-35	18,456	-0.19%
2021/09/27	2	22.05	0	0.00	21.95	2	18,367	0.01%
2021/09/22	12.1	21.64	6	22.00	21.60	6.1	19,740	0.03%
2021/09/16	2	22.20	10	22.25	22.15	-8	20,258	-0.04%
2021/09/15	12	22.36	12	22.80	22.25	0	20,379	0.00%
2021/09/14	31	22.53	3	22.50	22.30	28	21,134	0.13%
2021/09/13	2	23.25	3	23.28	22.85	-1	21,216	0.00%
2021/09/10	7	22.65	5	22.75	22.75	2	21,388	0.01%
2021/09/09	7.1	22.40	7	22.51	22.75	0.1	21,431	0.00%
2021/09/08	5	22.70	2	22.80	22.25	3	22,070	0.01%
2021/09/07	0	23.15	1	23.35	22.95	-1	22,166	0.00%
2021/09/06	16	24.27	5	24.12	23.90	11	22,117	0.05%
2021/09/03	2	23.75	3	24.15	24.65	-1	21,970	0.00%
2021/09/02	25	24.51	23	24.52	24.00	2	21,851	0.01%
2021/09/01	0.5	24.10	4	23.85	23.85	-3.5	21,561	-0.02%
2021/08/31	4.5	23.98	14	24.19	24.05	-9.5	21,504	-0.04%
2021/08/30	32	24.13	13.1	24.53	23.90	19	21,364	0.09%
2021/08/27	57	24.14	42.1	24.01	23.50	15	21,060	0.07%
2021/08/26	5	22.40	5	22.55	22.80	0	20,555	0.00%
2021/08/25	50	22.72	29.1	23.03	22.60	20.9	20,486	0.10%
2021/08/24	1	21.60	1	21.40	21.35	0	20,222	0.00%
2021/08/23	3	22.20	3	22.10	22.10	0	20,189	0.00%
2021/08/20	3	21.41	3	21.47	21.25	0	20,138	0.00%
2021/08/19	2	21.26	1	21.65	20.60	1	20,012	0.01%
2021/08/18	7	21.02	7	20.86	22.00	0	19,952	0.00%
2021/08/17	11	21.56	3	21.82	20.80	8	19,913	0.04%
2021/08/16	8.1	22.19	7	22.15	21.50	1.1	19,836	0.01%
2021/08/13	7	23.01	0	0.00	22.75	7	19,689	0.04%
2021/08/12	0	0.00	1	24.10	24.15	-1	19,372	-0.01%
2021/08/11	12.1	23.94	7	24.14	23.50	5.1	19,349	0.03%
2021/08/10	4.2	25.29	2	25.80	25.05	2.2	19,164	0.01%
2021/08/09	12	26.36	16	25.85	25.55	-4	18,994	-0.02%
2021/08/06	5	26.97	4	27.09	26.55	1	18,935	0.01%
2021/08/05	7	27.30	7.1	27.29	27.15	-0.1	18,780	0.00%
2021/08/04	18	27.65	17	27.80	27.00	1	18,538	0.01%
2021/08/03	4	25.78	14.3	26.60	27.00	-10.3	17,893	-0.06%
2021/08/02	1.1	25.76	15	25.92	25.75	-13.9	17,642	-0.08%
2021/07/30	13	26.92	11	26.75	26.30	2	17,515	0.01%
2021/07/29	37.1	26.34	38	26.03	26.65	-0.9	17,276	-0.01%
2021/07/28	75.4	26.48	68	25.88	26.30	7.4	16,920	0.04%
2021/07/27	70.2	27.24	31	26.73	25.35	39.2	16,278	0.24%
2021/07/26	8	26.79	39.1	27.64	27.90	-31.1	14,976	-0.21%
2021/07/23	25.1	25.28	16.1	25.13	25.40	9	14,490	0.06%
2021/07/22	9	26.59	13.3	26.51	25.90	-4.3	14,177	-0.03%
2021/07/21	28.1	27.47	30.5	27.16	26.70	-2.4	13,854	-0.02%
2021/07/20	62	25.99	43.1	26.47	27.65	18.9	13,150	0.14%
2021/07/19	40.4	25.65	87.2	25.86	26.25	-46.8	12,038	-0.39%
2021/07/16	10	24.06	9	24.11	23.90	1	10,756	0.01%
2021/07/15	9	22.98	9	23.04	23.15	0	9,986	0.00%
2021/07/14	2	22.50	0	0.00	22.20	2	9,564	0.02%
2021/07/13	5.1	22.59	0	0.00	22.20	5.1	9,503	0.05%
2021/07/12	46.2	23.98	52	24.13	23.90	-5.8	9,256	-0.06%
2021/07/09	8	23.74	30.1	23.94	23.65	-22.1	9,081	-0.24%
2021/07/08	5.1	23.34	0	0.00	23.05	5.1	8,870	0.06%
2021/07/07	1	23.25	6.2	23.00	22.70	-5.2	9,030	-0.06%
2021/07/06	1	23.35	4	23.54	23.05	-3	9,028	-0.03%
2021/07/05	56	24.01	64.9	23.86	24.05	-8.9	8,886	-0.10%
2021/07/02	5	22.67	14	22.76	22.15	-9	8,261	-0.11%
2021/07/01	3	23.15	3	22.85	22.95	0	8,242	0.00%
2021/06/30	40	23.16	34.2	23.29	23.50	5.8	7,909	0.07%
2021/06/29	39.1	22.17	45.3	22.15	22.15	-6.2	7,322	-0.08%
2021/06/28	0	0.00	5	21.52	21.60	-5	6,873	-0.07%
2021/06/25	48	22.07	44	22.13	21.90	4	6,750	0.06%
2021/06/24	3	21.23	25	21.13	21.20	-22	6,257	-0.35%
2021/06/23	7	21.49	23.5	21.91	21.40	-16.5	6,162	-0.27%
2021/06/22	0	0.00	12.1	21.02	20.50	-12.1	5,337	-0.23%
2021/06/21	6	20.69	15	20.59	20.80	-9	5,233	-0.17%
2021/06/18	2	20.05	2	20.20	20.05	0	5,013	0.00%
2021/06/17	78.6	21.18	50.5	20.80	20.70	28.1	4,993	0.56%
2021/06/16	13	20.65	34.2	20.60	20.65	-21.2	4,348	-0.49%
2021/06/15	0.1	18.75	0	0.00	18.80	0.1	4,324	0.00%
2021/06/11	1	19.00	2	18.70	18.35	-1	4,290	-0.02%
2021/06/10	1	18.40	0	0.00	19.05	1	4,257	0.02%
2021/06/09	2	18.88	0	0.00	18.35	2	4,233	0.05%
2021/06/08	0	0.00	1	19.05	18.80	-1	4,261	-0.02%
2021/06/07	6	18.88	0	0.00	18.50	6	4,275	0.14%
2021/06/04	1	19.30	4	19.23	18.95	-3	4,312	-0.07%
2021/06/03	1	19.30	1	19.15	19.15	0	4,302	0.00%
2021/06/02	0	0.00	1	19.35	19.05	-1	4,286	-0.02%
2021/06/01	1.1	19.30	0.1	19.40	19.50	1	4,277	0.02%
2021/05/31	1	19.10	0	0.00	18.85	1	4,228	0.02%
2021/05/28	0	0.00	0.1	18.90	18.80	-0.1	4,219	0.00%
2021/05/27	0	0.00	4	18.50	18.75	-4	4,270	-0.09%
2021/05/25	2	19.55	5	19.35	18.55	-3	4,532	-0.07%
2021/05/21	5	17.90	0	0.00	18.00	5	4,723	0.11%
2021/05/20	0.3	18.79	12	18.79	17.60	-11.8	4,758	-0.25%
2021/05/19	0	0.00	0.2	18.40	18.30	-0.2	4,739	0.00%
2021/05/18	1	17.15	0	0.00	17.15	1	4,700	0.02%
2021/05/17	2.2	15.76	6	15.78	15.75	-3.8	4,682	-0.08%
2021/05/14	15	17.37	24.1	17.45	17.45	-9.1	4,613	-0.20%
2021/05/13	15.1	15.19	1	15.00	15.90	14.1	4,542	0.31%
2021/05/12	5.1	16.54	6	17.06	16.00	-0.9	4,576	-0.02%
2021/05/11	4.1	17.83	11	18.60	17.70	-7	4,523	-0.15%
2021/05/10	8.5	18.91	10	19.20	18.90	-1.5	4,524	-0.03%
2021/05/07	1	19.05	0	0.00	19.15	1	4,558	0.02%
2021/05/06	25	18.72	0.2	18.95	19.10	24.8	4,578	0.54%
2021/05/05	1.1	18.55	0	0.00	18.20	1.1	4,576	0.02%
2021/05/04	15.2	18.80	7	18.01	18.10	8.2	4,596	0.18%
2021/05/03	1	19.60	0	0.00	19.60	1	4,575	0.02%
2021/04/29	12.2	20.00	0	0.00	19.95	12.2	4,618	0.26%
2021/04/28	21	20.20	1	20.30	20.20	20	4,679	0.43%
2021/04/26	0.2	20.35	0	0.00	20.35	0.2	4,840	0.00%
2021/04/23	5	20.10	12	20.62	20.60	-7	4,836	-0.14%
2021/04/22	24	20.44	4	20.80	20.20	20	4,866	0.41%
2021/04/21	1.6	21.18	2.1	21.15	21.05	-0.5	4,813	-0.01%
2021/04/20	1	21.20	1	21.45	21.30	0	4,811	0.00%
2021/04/19	2	21.00	0	0.00	20.90	2	4,826	0.04%
2021/04/15	4	21.25	1	21.45	21.00	3	4,988	0.06%
2021/04/14	9	21.31	7	22.01	21.25	2	5,107	0.04%
2021/04/13	15	22.79	10.2	23.34	22.45	4.8	5,009	0.10%
2021/04/12	7	21.64	18.3	21.69	22.15	-11.3	4,725	-0.24%
2021/04/09	18	21.89	24	21.98	21.95	-6	4,628	-0.13%
2021/04/08	13	21.59	9.1	22.08	22.40	3.9	4,526	0.09%
2021/04/07	14	21.15	12	20.08	21.25	2	4,276	0.05%
2021/04/06	2	19.95	34	20.00	19.90	-32	4,230	-0.76%
2021/04/01	3.1	20.03	0	0.00	20.00	3.1	4,255	0.07%
2021/03/31	1	20.30	0	0.00	20.30	1	4,323	0.02%
2021/03/29	1	19.90	8	20.53	20.50	-7	4,671	-0.15%
2021/03/26	18	19.86	31	19.90	19.90	-13	4,684	-0.28%
2021/03/25	4	20.85	2	21.00	20.40	2	4,667	0.04%
2021/03/24	0	0.00	1	20.65	20.65	-1	4,678	-0.02%
2021/03/23	13	20.65	16.1	20.71	20.65	-3.1	4,682	-0.07%
2021/03/22	20	21.66	2	21.75	21.55	18	4,673	0.39%
2021/03/19	4	20.94	3	21.12	20.90	1	4,662	0.02%
2021/03/18	4	21.50	15	21.58	21.45	-11	4,690	-0.23%
2021/03/17	0	0.00	6	20.70	20.75	-6	4,623	-0.13%
2021/03/16	2	20.80	0	0.00	20.60	2	4,641	0.04%
2021/03/15	1	20.95	6	21.03	20.95	-5	4,684	-0.11%
2021/03/12	0	0.00	3	20.90	20.65	-3	4,691	-0.06%
2021/03/11	3	20.48	20	20.40	20.40	-17	4,768	-0.36%
2021/03/10	5	20.80	0	0.00	20.80	5	4,804	0.10%
2021/03/09	0.2	19.80	1	19.65	19.80	-0.8	4,855	-0.02%
2021/03/08	0.5	19.84	0	0.00	19.65	0.5	4,982	0.01%
2021/03/05	7.4	19.80	30	19.92	19.70	-22.6	5,085	-0.44%
2021/03/04	16.3	20.23	1	20.60	20.15	15.3	5,179	0.30%
2021/03/03	54	20.55	10	20.73	20.65	44	5,239	0.84%
2021/03/02	29.1	20.97	11	20.87	20.50	18.1	5,440	0.33%
2021/02/26	9	21.00	1	21.60	21.50	8	5,823	0.14%
2021/02/25	58	21.20	5	21.35	21.30	53	6,094	0.87%
2021/02/24	14	21.45	69.2	21.58	21.70	-55.2	5,988	-0.92%
2021/02/23	22	19.94	0	0.00	19.75	22	5,865	0.38%
2021/02/22	0	0.00	2	20.05	20.15	-2	6,072	-0.03%
2021/02/19	4	19.43	1	19.70	19.65	3	6,323	0.05%
2021/02/18	13	18.91	10	18.95	19.00	3	6,437	0.05%
2021/02/17	0	0.00	1	18.35	18.60	-1	6,572	-0.02%
2021/02/04	11	17.89	52	17.88	17.80	-41	6,927	-0.59%
2021/02/03	53	18.47	0	0.00	18.40	53	7,098	0.75%
2021/02/02	0.5	17.90	2	18.00	17.90	-1.5	7,152	-0.02%
2021/02/01	0	0.00	1	16.75	17.65	-1	7,307	-0.01%
2021/01/29	1.1	17.60	19	17.70	17.40	-18	7,530	-0.24%
2021/01/28	11.1	18.02	1	17.90	17.85	10.1	7,696	0.13%
2021/01/27	1.1	18.48	0	0.00	18.35	1.1	7,895	0.01%
2021/01/26	6.1	18.89	1	18.95	18.70	5.1	8,017	0.06%
2021/01/25	5	18.95	8	19.31	19.40	-3	8,249	-0.04%
2021/01/22	17	19.07	8	19.07	19.20	9	8,298	0.11%
2021/01/21	14.1	18.85	12	18.66	18.30	2.1	8,298	0.03%
2021/01/20	14.2	20.05	16	19.66	19.15	-1.9	8,293	-0.02%
2021/01/19	6	20.73	2	20.65	20.60	4	8,321	0.05%
2021/01/18	2	20.48	3	20.32	20.30	-1	8,269	-0.01%
2021/01/15	6.5	20.60	10	20.70	20.45	-3.5	8,300	-0.04%
2021/01/14	20	21.00	25	21.38	21.00	-5	8,326	-0.06%
2021/01/13	20.2	21.00	2	21.05	21.05	18.2	8,357	0.22%
2021/01/12	16	21.11	1	21.35	21.00	15	8,381	0.18%
2021/01/11	2	21.90	1	20.90	21.80	1	8,464	0.01%
2021/01/08	21	21.77	1	22.20	21.50	20	8,925	0.22%
2021/01/07	8	22.31	5	22.07	22.40	3	9,502	0.03%
2021/01/06	25	20.54	1	20.50	20.40	24	9,713	0.25%
2021/01/05	4	21.75	2	21.68	21.40	2	10,238	0.02%
2021/01/04	1	21.60	5	21.72	21.60	-4	10,391	-0.04%
2020/12/30	2	21.98	4	21.99	21.80	-2	10,925	-0.02%
2020/12/29	7	22.32	42	22.03	21.95	-35	11,227	-0.31%
2020/12/28	0	0.00	21	21.51	21.50	-21	11,371	-0.18%
2020/12/25	2	21.90	13	22.23	21.80	-11	11,685	-0.09%
2020/12/24	20	22.80	0	0.00	22.45	20	11,718	0.17%
2020/12/23	49.2	22.59	10	21.99	22.95	39.2	11,717	0.33%
2020/12/22	24	21.60	13	21.17	21.00	11	11,892	0.09%
2020/12/21	1	21.75	6	21.68	21.65	-5	12,055	-0.04%
2020/12/18	1.2	22.10	9	22.26	22.15	-7.8	12,180	-0.06%
2020/12/17	1	22.10	0	0.00	22.05	1	12,223	0.01%
2020/12/16	2	22.60	0	0.00	22.35	2	12,270	0.02%
2020/12/15	4	22.73	7	22.93	22.00	-3	12,315	-0.02%
2020/12/14	11.1	22.77	4	21.94	22.85	7.1	12,323	0.06%
2020/12/11	5.2	21.83	5	21.73	21.35	0.2	12,307	0.00%
2020/12/10	5	22.28	4	22.44	22.20	1	12,334	0.01%
2020/12/09	8	22.96	0	0.00	22.70	8	12,451	0.06%
2020/12/08	17	23.09	21	22.92	22.90	-4	12,656	-0.03%
2020/12/07	3	22.90	5	22.50	23.40	-2	13,133	-0.02%
2020/12/04	3	22.95	14	23.12	22.75	-11	13,364	-0.08%
2020/12/03	7	24.00	3	23.77	23.15	4	13,867	0.03%
2020/12/02	15	23.38	4	23.30	23.10	11	13,973	0.08%
2020/12/01	29	24.00	5	23.98	24.00	24	14,237	0.17%
2020/11/30	4	25.04	41	25.02	24.70	-37	14,450	-0.26%
2020/11/27	34	24.78	95	24.66	24.65	-61	14,545	-0.42%
2020/11/26	27	25.33	28	25.08	24.75	-1	14,519	-0.01%
2020/11/25	55	24.55	159	24.85	25.65	-104	14,371	-0.72%	大賣/鉅額交易
2020/11/24	80	22.95	30	24.11	24.60	50	13,961	0.36%
2020/11/23	32	22.62	0	0.00	22.40	32	13,628	0.23%
2020/11/20	12	22.68	10	22.58	22.55	2	13,572	0.01%
2020/11/19	71	22.42	115	22.89	22.75	-44	13,462	-0.33%	大賣/
2020/11/18	38	22.38	15	22.25	22.05	23	13,275	0.17%
2020/11/17	53	20.98	14	21.53	22.55	39	13,054	0.30%
2020/11/16	16	21.23	24	20.69	20.50	-8	13,047	-0.06%
2020/11/13	7	21.97	1	22.00	21.80	6	13,061	0.05%
2020/11/12	24	22.09	63	22.61	22.50	-39	13,178	-0.30%
2020/11/11	114	23.80	202	23.40	23.10	-88	13,253	-0.66%	大買/大賣/
2020/11/10	7	24.52	34	24.55	24.30	-27	13,289	-0.20%
2020/11/09	65	25.31	13	25.19	24.95	52	13,243	0.39%
2020/11/06	127	25.88	155	25.70	24.95	-28	13,207	-0.21%	大買/大賣/
2020/11/05	120	24.86	22	25.10	25.40	98	13,224	0.74%	大買/
2020/11/04	29	23.01	69	23.69	23.10	-40	13,212	-0.30%
2020/11/03	28	24.72	1	24.50	24.40	27	13,011	0.21%
2020/11/02	32	25.23	2	25.05	24.60	30	12,901	0.23%
2020/10/30	3	26.28	10	25.85	25.80	-7	12,649	-0.06%
2020/10/29	2.2	26.48	11	26.69	26.60	-8.8	12,575	-0.07%
2020/10/28	9	26.24	0	0.00	26.00	9	12,510	0.07%
2020/10/27	1	27.05	31.3	27.06	26.95	-30.3	12,435	-0.24%
2020/10/26	2	26.35	61	26.28	26.35	-59	12,364	-0.48%
2020/10/23	0	0.00	4	24.60	24.85	-4	12,340	-0.03%
2020/10/22	2	23.90	25	24.10	24.15	-23	12,314	-0.19%
2020/10/21	10	24.75	0	0.00	24.60	10	12,268	0.08%
2020/10/20	0	0.00	5	25.41	25.20	-5	12,236	-0.04%
2020/10/19	0	0.00	11	24.50	25.50	-11	12,204	-0.09%
2020/10/16	126	25.85	22.9	25.44	25.60	103.1	12,108	0.85%	大買/鉅額交易
2020/10/15	164	26.45	43	26.76	27.30	121	11,627	1.04%	大買/鉅額交易
2020/10/14	13	24.63	39.8	25.20	25.60	-26.8	10,878	-0.25%
2020/10/13	58	22.81	40.1	22.90	23.30	17.9	10,573	0.17%
2020/10/12	1	19.90	271	21.20	21.20	-270	10,034	-2.69%	大賣/鉅額交易
2020/10/08	5	18.80	48	18.96	19.30	-43	9,959	-0.43%
2020/10/07	48	18.19	4	18.06	18.20	44	9,743	0.45%
2020/10/06	27	17.99	33	18.58	18.20	-6	9,563	-0.06%
2020/10/05	41	17.38	1	17.35	17.30	40	9,367	0.43%
2020/09/30	2	16.75	45	17.63	17.65	-43	9,427	-0.46%
2020/09/29	9	16.22	60	16.61	16.05	-51	9,283	-0.55%
2020/09/28	51	17.46	34	17.35	17.05	17	9,207	0.18%
2020/09/25	74	17.58	21	17.80	18.00	53	9,075	0.58%
2020/09/24	54	16.86	6	17.11	17.70	48	8,761	0.55%
2020/09/23	5	15.70	6	17.03	17.20	-1	8,753	-0.01%
2020/09/22	12	15.72	1	15.60	15.65	11	8,617	0.13%
2020/09/21	10	16.53	5	16.35	16.40	5	8,550	0.06%
2020/09/18	3	16.50	7.1	16.14	16.40	-4.1	8,478	-0.05%
2020/09/17	0	0.00	1	16.20	16.05	-1	8,404	-0.01%
2020/09/16	18	15.76	6	15.62	15.70	12	8,334	0.14%
2020/09/15	1	16.00	11	16.57	16.00	-10	8,297	-0.12%
2020/09/14	21	15.78	6	15.75	15.70	15	8,416	0.18%
2020/09/11	15	16.91	23	16.86	16.80	-8	8,260	-0.10%
2020/09/10	38	16.36	23.6	17.22	17.30	14.4	8,010	0.18%
2020/09/09	8	14.69	73	15.00	15.75	-65	7,491	-0.87%
2020/09/08	46	15.07	116	14.51	14.35	-70	7,163	-0.98%	大賣/
2020/09/07	1	15.30	2	15.30	15.30	-1	6,596	-0.02%
2020/09/04	121	13.11	15	13.52	13.95	106	6,397	1.66%	大買/鉅額交易
2020/09/03	31	12.37	15	12.62	12.70	16	6,019	0.27%
2020/09/02	41	11.19	50	11.48	11.55	-9	5,709	-0.16%
2020/09/01	52	10.87	0	0.00	10.60	52	5,509	0.94%
2020/08/31	20	10.85	10	10.85	10.70	10	5,462	0.18%
2020/08/28	0	0.00	5	10.25	10.40	-5	5,376	-0.09%
2020/08/26	2	10.55	1	10.60	10.50	1	5,302	0.02%
2020/08/25	12	10.57	10	10.85	10.60	2	5,263	0.04%
2020/08/24	10	10.15	141	10.23	10.25	-131	5,193	-2.52%	大賣/鉅額交易
2020/08/21	30	10.55	5.2	10.55	10.50	24.8	5,145	0.48%
2020/08/20	26.4	9.67	123	10.22	10.80	-96.6	5,063	-1.91%	大賣/
2020/08/19	42	10.85	29	10.67	10.55	13	4,902	0.27%
2020/08/18	6	11.43	2	11.65	11.45	4	4,732	0.08%
2020/08/17	78	11.02	32	11.47	11.60	46	4,539	1.01%
2020/08/14	16	9.90	33	10.18	10.65	-17	4,172	-0.41%
2020/08/13	6	9.72	4	9.73	9.70	2	3,955	0.05%
2020/08/12	26	9.77	8	9.84	9.89	18	3,892	0.46%
2020/08/11	49	9.80	2	9.78	9.60	47	3,775	1.24%
2020/08/07	21	8.90	1	8.93	8.96	20	3,352	0.60%
2020/08/06	1	8.84	0	0.00	8.84	1	3,355	0.03%
2020/08/03	0	0.00	1	8.96	8.83	-1	3,434	-0.03%
2020/07/31	11	8.79	4	9.00	8.78	7	3,523	0.20%
2020/07/30	36	8.95	0	0.00	8.90	36	3,502	1.03%
2020/07/29	10	8.82	1	8.56	8.94	9	3,472	0.26%
2020/07/28	0	0.00	1	8.47	8.32	-1	3,422	-0.03%
2020/07/27	10	8.62	1	8.65	8.55	9	3,415	0.26%
2020/07/24	25	8.82	7	8.93	8.76	18	3,416	0.53%
2020/07/23	1	8.96	3	9.10	8.93	-2	3,410	-0.06%
2020/07/22	1	9.11	0	0.00	9.11	1	3,411	0.03%
2020/07/21	4	9.09	10	9.17	9.06	-6	3,374	-0.18%
2020/07/20	3	8.91	0	0.00	8.90	3	3,330	0.09%
2020/07/17	86	8.97	0	0.00	8.75	86	3,319	2.59%
2020/07/16	5	9.32	0	0.00	9.08	5	3,288	0.15%
2020/07/15	1	9.47	21	9.28	9.17	-20	3,243	-0.62%
2020/07/14	16	9.32	6	9.20	9.20	10	3,177	0.31%
2020/07/13	0	0.00	20	9.07	9.02	-20	3,049	-0.66%
2020/07/10	27	9.27	0	0.00	9.00	27	3,014	0.90%
2020/07/09	0	0.00	12	8.96	9.48	-12	2,863	-0.42%
2020/07/08	33	8.89	0	0.00	8.90	33	2,591	1.27%
2020/07/06	0	0.00	5	8.49	8.51	-5	2,323	-0.22%
2020/07/03	0	0.00	1	8.46	8.44	-1	2,293	-0.04%
2020/07/02	5	8.58	0	0.00	8.58	5	2,230	0.22%
2020/07/01	2	8.94	2	8.93	8.94	0	2,020	0.00%
2020/06/30	2	8.79	1	8.89	8.78	1	1,999	0.05%
2020/06/29	0	0.00	0.8	8.76	8.76	-0.8	2,037	-0.04%
2020/06/24	2	8.79	3	8.85	8.75	-1	2,036	-0.05%
2020/06/22	2	9.09	0	0.00	9.00	2	2,057	0.10%
2020/06/19	3	9.49	1	9.40	9.18	2	2,040	0.10%
2020/06/18	10	8.95	0	0.00	8.91	10	1,839	0.54%
2020/06/17	11	8.93	1	8.92	8.95	10	1,829	0.55%
2020/06/15	0	0.00	1	8.91	8.90	-1	1,839	-0.05%
2020/06/12	1	8.88	0	0.00	8.88	1	1,827	0.05%
2020/06/11	0	0.00	50	9.20	9.09	-50	1,833	-2.73%
2020/06/10	2	9.15	0	0.00	9.09	2	1,838	0.11%
2020/06/09	2	9.30	0	0.00	9.28	2	1,859	0.11%
2020/06/08	0	0.00	3	9.60	9.55	-3	1,868	-0.16%
2020/06/03	0	0.00	1	9.46	9.44	-1	1,961	-0.05%
2020/06/02	51	9.54	0	0.00	9.36	51	2,092	2.44%
2020/06/01	1	9.29	0	0.00	9.28	1	2,170	0.05%
2020/05/21	5	9.66	0	0.00	9.75	5	2,329	0.21%
2020/05/18	2	9.57	4	9.52	9.40	-2	2,421	-0.08%
2020/05/15	6	9.77	2	10.05	9.80	4	2,483	0.16%
2020/05/12	5	10.30	0	0.00	10.30	5	2,789	0.18%
2020/05/11	10	10.48	0	0.00	10.45	10	2,791	0.36%
2020/05/08	32	10.85	0	0.00	10.60	32	2,831	1.13%
2020/05/07	46	10.50	11	10.65	10.55	35	2,836	1.23%
2020/05/05	1	10.00	1	9.84	9.84	0	2,737	0.00%
2020/04/30	21	10.19	21	10.01	10.05	0	2,749	0.00%
2020/04/29	1	9.86	2	10.01	9.98	-1	2,739	-0.04%
2020/04/28	2	9.94	2	9.85	9.96	0	2,718	0.00%
2020/04/27	1	9.73	0	0.00	9.73	1	2,728	0.04%
2020/04/22	2	9.22	0	0.00	9.24	2	2,757	0.07%
2020/04/16	0	0.00	28	9.80	9.77	-28	2,737	-1.02%
2020/04/15	5	9.69	2	9.61	9.63	3	2,734	0.11%
2020/04/10	0	0.00	0.1	9.40	9.40	-0.1	2,855	0.00%
2020/04/08	0	0.00	11	9.48	9.43	-11	2,901	-0.38%
2020/04/07	1	9.22	9	9.30	9.19	-8	2,899	-0.28%
2020/04/01	4	9.08	1	9.20	9.14	3	2,950	0.10%
2020/03/31	19	9.21	3	9.09	9.03	16	3,021	0.53%
2020/03/26	0	0.00	5	8.82	8.90	-5	2,939	-0.17%
2020/03/25	4	8.60	4	8.38	8.38	0	2,949	0.00%
2020/03/24	3	7.90	1	7.86	7.98	2	2,935	0.07%
2020/03/23	0	0.00	32	7.71	7.55	-32	2,916	-1.10%
2020/03/20	11	8.27	1	8.09	8.16	10	2,917	0.34%
2020/03/19	9	7.83	5	7.85	7.83	4	2,890	0.14%
2020/03/18	8	8.76	1	8.89	8.69	7	2,879	0.24%
2020/03/17	7	8.92	0	0.00	8.80	7	2,865	0.24%
2020/03/16	1	9.55	16	9.93	9.52	-15	2,858	-0.52%
2020/03/13	20	10.14	3	10.00	10.15	17	2,852	0.60%
2020/03/12	11	11.40	0	0.00	11.00	11	2,828	0.39%
2020/03/11	0	0.00	1	12.30	11.70	-1	2,811	-0.04%
2020/03/10	1	12.00	3	11.88	12.20	-2	2,841	-0.07%
2020/03/09	3	12.65	1	13.15	12.10	2	2,892	0.07%
2020/03/06	5	13.11	4.8	13.28	13.20	0.2	2,896	0.01%
2020/03/05	3	12.92	3	12.57	13.05	0	2,797	0.00%
2020/03/03	1	12.15	1	12.30	12.10	0	2,936	0.00%
2020/03/02	5	11.65	0	0.00	11.90	5	2,929	0.17%
2020/02/27	1	12.70	0	0.00	11.95	1	2,921	0.03%
2020/02/26	0	0.00	5	12.79	12.90	-5	2,873	-0.17%
2020/02/25	2	12.93	3	13.07	12.90	-1	2,931	-0.03%
2020/02/24	1	12.90	0	0.00	12.90	1	2,883	0.03%
2020/02/21	2	13.33	2	13.43	13.25	0	2,865	0.00%
2020/02/20	2	13.73	1	13.95	13.70	1	2,838	0.04%
2020/02/19	3	13.77	15.4	13.92	13.75	-12.4	2,819	-0.44%
2020/02/18	15	13.70	3	13.77	13.65	12	2,760	0.43%
2020/02/17	4	13.71	12	13.27	13.90	-8	2,688	-0.30%
2020/02/14	0	0.00	2	12.80	12.75	-2	2,499	-0.08%
2020/02/13	1	12.65	1	12.15	12.65	0	2,439	0.00%
2020/02/12	2	11.90	2	12.03	11.95	0	2,342	0.00%
2020/02/11	7	11.82	0	0.00	11.85	7	2,321	0.30%
2020/02/10	1	12.05	19	12.25	12.25	-18	2,273	-0.79%
2020/02/07	5	11.15	1.7	11.19	11.15	3.3	2,153	0.16%
2020/02/05	9	11.13	0	0.00	11.15	9	2,195	0.41%
2020/01/30	6	11.78	0	0.00	11.75	6	2,170	0.28%
2020/01/16	0	0.00	0	12.70	12.80	0	2,172	0.00%
2020/01/13	0	0.00	2	13.00	12.90	-2	2,306	-0.09%
2020/01/10	1	12.75	1	12.85	12.70	0	2,273	0.00%
2020/01/09	10	12.70	12	12.75	12.75	-2	2,279	-0.09%
2020/01/08	20	13.10	30	12.65	12.65	-10	2,314	-0.43%
2020/01/07	14	12.87	16.6	12.67	12.65	-2.6	2,315	-0.11%
2020/01/06	11	12.91	10	12.90	12.80	1	2,360	0.04%
2020/01/03	2	12.65	4	12.43	12.65	-2	2,296	-0.09%
2020/01/02	30	13.05	20	12.70	12.75	10	2,330	0.43%
2019/12/31	0	0.00	1	12.55	12.75	-1	2,342	-0.04%
2019/12/30	7	12.84	6	12.83	12.80	1	2,349	0.04%
2019/12/27	2	12.35	0	0.00	12.50	2	2,317	0.09%
2019/12/26	13	12.30	14	12.65	12.60	-1	2,325	-0.04%
2019/12/20	0	0.00	21	12.25	12.10	-21	2,407	-0.87%
2019/12/17	5	11.85	0	0.00	11.90	5	2,566	0.19%
2019/12/13	1	11.90	0	0.00	11.90	1	2,580	0.04%
2019/12/11	15	11.95	0	0.00	11.95	15	2,631	0.57%
2019/12/05	1.2	12.31	2	12.50	12.35	-0.8	2,619	-0.03%
2019/12/04	0	0.00	8.1	12.55	12.40	-8.1	2,588	-0.31%
2019/12/03	0	0.00	4	11.70	12.65	-4	2,504	-0.16%
2019/12/02	2	11.50	0	0.00	11.50	2	2,403	0.08%
2019/11/22	0	0.00	3	7.52	7.55	-3	2,379	-0.13%
2019/11/21	0	0.00	5	7.07	7.13	-5	2,166	-0.23%
2019/11/19	0	0.00	0.3	7.14	7.15	-0.3	2,171	-0.01%
2019/11/18	0	0.00	5	7.28	7.28	-5	2,179	-0.23%
2019/11/15	1	7.51	8	7.43	7.53	-7	2,225	-0.31%
2019/11/14	0	0.00	1	6.93	6.93	-1	2,172	-0.05%
2019/11/13	0	0.00	8	6.91	6.88	-8	2,220	-0.36%
2019/11/12	0	0.00	25	6.92	6.91	-25	2,253	-1.11%
2019/11/11	9	6.71	0	0.00	6.69	9	2,286	0.39%
2019/11/08	0	0.00	8	7.03	7.03	-8	2,329	-0.34%
2019/11/04	2	7.22	15	7.36	7.22	-13	2,571	-0.51%
2019/10/31	2	7.58	0	0.00	7.48	2	2,683	0.07%
2019/10/29	5	7.71	0	0.00	7.58	5	3,006	0.17%
2019/10/24	3	7.38	0	0.00	7.42	3	3,455	0.09%
2019/10/23	5	7.41	0	0.00	7.39	5	3,504	0.14%
2019/10/22	10	7.62	0	0.00	7.60	10	3,543	0.28%
2019/10/21	2	7.56	0	0.00	7.56	2	3,562	0.06%
2019/10/18	20	7.56	0	0.00	7.51	20	3,573	0.56%
2019/10/17	16	7.64	15	7.58	7.60	1	3,571	0.03%
2019/10/16	1	7.71	0	0.00	7.72	1	3,501	0.03%
2019/10/15	3	7.06	0	0.00	7.02	3	3,373	0.09%
2019/10/09	0	0.00	10	7.03	7.02	-10	3,391	-0.29%
2019/10/08	10	7.12	0	0.00	7.11	10	3,465	0.29%
2019/10/07	1	7.15	5	7.20	7.08	-4	3,457	-0.12%
2019/10/02	0	0.00	10	8.11	8.03	-10	3,324	-0.30%
2019/09/27	0	0.00	3	8.45	8.33	-3	3,310	-0.09%
2019/09/19	0	0.00	1	8.26	8.24	-1	3,444	-0.03%
2019/09/18	0	0.00	1	8.43	8.32	-1	3,423	-0.03%
2019/09/17	0	0.00	3	8.42	8.42	-3	3,422	-0.09%
2019/09/16	18	8.62	0	0.00	8.55	18	3,442	0.52%
2019/09/11	0	0.00	4	8.32	8.32	-4	3,439	-0.12%
2019/09/09	4	8.50	4	8.30	8.34	0	3,483	0.00%
2019/09/06	0	0.00	2	8.30	8.30	-2	3,523	-0.06%
2019/09/04	0	0.00	2	8.30	8.25	-2	3,590	-0.06%
2019/08/28	3	8.08	0	0.00	8.08	3	4,144	0.07%
2019/08/26	2	8.10	0	0.00	8.05	2	4,162	0.05%
2019/08/22	3	8.22	0	0.00	8.19	3	4,146	0.07%
2019/08/21	5	8.30	1	8.28	8.22	4	4,146	0.10%
2019/08/20	0	0.00	8	8.50	8.22	-8	4,161	-0.19%
2019/08/19	2	8.16	10	8.15	8.16	-8	4,135	-0.19%
2019/08/16	3	8.12	0	0.00	8.15	3	4,147	0.07%
2019/08/14	3	8.31	0	0.00	8.25	3	4,423	0.07%
2019/08/13	0	0.00	2	8.38	8.37	-2	4,578	-0.04%
2019/08/12	0	0.00	3	8.60	8.58	-3	4,877	-0.06%
2019/08/07	3	8.40	0	0.00	8.21	3	5,226	0.06%
2019/08/02	5	9.20	0	0.00	8.88	5	5,134	0.10%
2019/08/01	11	9.38	13	9.29	9.13	-2	5,062	-0.04%
2019/07/31	10	9.07	10	9.27	9.26	0	5,053	0.00%
2019/07/30	4	9.13	3	8.90	8.90	1	4,943	0.02%
2019/07/29	23	8.77	2	8.63	9.13	21	4,788	0.44%
2019/07/26	60	8.59	60	8.44	8.39	0	4,538	0.00%
2019/07/24	2	8.50	0	0.00	8.53	2	4,403	0.05%
2019/07/19	0	0.00	3	8.33	8.25	-3	4,315	-0.07%
2019/07/17	0	0.00	7	8.32	8.32	-7	4,298	-0.16%
2019/07/15	10	8.25	0	0.00	8.24	10	4,271	0.23%
2019/07/12	2	8.49	12	8.51	8.35	-10	4,277	-0.23%
2019/07/09	10	8.31	3	8.34	8.29	7	4,237	0.17%
2019/07/08	0	0.00	1	8.40	8.33	-1	4,233	-0.02%
2019/07/05	1	8.47	0	0.00	8.35	1	4,231	0.02%
2019/07/03	10	8.81	10	8.45	8.38	0	4,234	0.00%
2019/07/02	0	0.00	10	8.65	8.60	-10	4,161	-0.24%
2019/07/01	2	8.13	0	0.00	8.05	2	4,017	0.05%
2019/06/28	0	0.00	5	8.40	8.22	-5	3,990	-0.13%
2019/06/21	10	8.50	0	0.00	8.55	10	4,203	0.24%
2019/06/19	0	0.00	1	8.82	8.82	-1	4,131	-0.02%
2019/06/11	0	0.00	4	8.99	8.86	-4	3,783	-0.11%
2019/06/10	2	9.34	10	9.40	9.12	-8	3,717	-0.22%
2019/06/06	0	0.00	1	9.30	9.02	-1	3,622	-0.03%
2019/06/04	1	8.10	0	0.00	8.10	1	3,248	0.03%
2019/05/30	0	0.00	1	8.35	8.38	-1	3,237	-0.03%
2019/05/29	1	8.33	0	0.00	8.43	1	3,229	0.03%
2019/05/24	1	8.55	0	0.00	8.55	1	3,172	0.03%
2019/05/23	1	8.80	0	0.00	8.90	1	3,127	0.03%
2019/05/22	0	0.00	20	8.76	8.76	-20	3,098	-0.65%
2019/05/21	0	0.00	7	8.87	9.30	-7	3,054	-0.23%
2019/05/20	3	9.00	1	9.26	8.82	2	2,759	0.07%
2019/05/17	3	8.73	1	8.57	9.05	2	2,559	0.08%
2019/05/16	3	8.24	26	8.28	8.40	-23	2,212	-1.04%
2019/05/14	0	0.00	1	6.95	6.95	-1	1,820	-0.05%
2019/05/13	10	6.65	10	6.45	6.32	0	1,757	0.00%
2019/05/09	1	6.55	0	0.00	6.41	1	1,728	0.06%
2019/05/08	5	6.67	0	0.00	6.68	5	1,708	0.29%
2019/05/07	10	6.18	26	6.65	6.68	-16	1,619	-0.99%
2019/05/02	0	0.00	1	6.11	6.11	-1	1,525	-0.07%
2019/04/29	7	6.00	1	5.99	5.98	6	1,525	0.39%
2019/04/26	1	6.10	0	0.00	6.11	1	1,515	0.07%
2019/04/24	1	6.20	0	0.00	6.18	1	1,609	0.06%
2019/04/23	2	6.22	0	0.00	6.20	2	1,613	0.12%
2019/04/16	1	6.43	0	0.00	6.41	1	1,550	0.06%
2019/04/15	21	6.41	30	6.53	6.54	-9	1,536	-0.59%
2019/04/11	7	6.38	1	6.47	6.30	6	1,496	0.40%
2019/04/09	2	6.25	5	6.21	6.26	-3	1,456	-0.21%
2019/04/08	0	0.00	6	6.06	6.03	-6	1,445	-0.42%
2019/04/03	2	5.97	0	0.00	6.00	2	1,426	0.14%
2019/04/02	0	0.00	12	6.01	6.03	-12	1,405	-0.85%
2019/04/01	10	5.88	11	5.98	5.85	-1	1,363	-0.07%
2019/03/29	15	6.34	6	6.39	6.30	9	1,221	0.74%
2019/03/28	1	6.99	0	0.00	6.99	1	1,118	0.09%
2019/03/27	1	7.10	0	0.00	7.10	1	1,112	0.09%
2019/03/22	1	7.36	0	0.00	7.39	1	1,130	0.09%
2019/03/21	1	7.38	0	0.00	7.42	1	1,131	0.09%
2019/03/20	0	0.00	2	7.73	7.84	-2	1,091	-0.18%
2019/03/18	1	7.71	0	0.00	7.65	1	1,085	0.09%
2019/03/15	1	7.85	3	7.94	7.82	-2	1,082	-0.18%
2019/03/08	1	7.91	0	0.00	7.89	1	1,190	0.08%
2019/03/06	1	8.15	2	8.13	8.19	-1	1,155	-0.09%
2019/03/04	0	8.88	0	0.00	8.04	0	1,209	0.00%
2019/02/26	1	8.12	3	8.19	8.14	-2	1,314	-0.15%
2019/02/25	0	8.10	0	0.00	8.13	0	1,316	0.00%
2019/02/22	1	8.05	0	0.00	8.05	1	1,336	0.07%
2019/02/21	0	0.00	1	8.08	8.08	-1	1,344	-0.07%
2019/02/20	4	8.22	3	8.24	8.18	1	1,352	0.07%
2019/02/19	3	8.14	2	8.15	8.11	1	1,362	0.07%
2019/02/18	1	8.07	0	0.00	8.09	1	1,364	0.07%
2019/02/15	1	8.09	3	8.10	8.07	-2	1,405	-0.14%
2019/02/14	7	8.14	7	8.19	8.20	0	1,402	0.00%
2019/02/13	0	0.00	32	8.00	7.90	-32	1,347	-2.37%
2019/02/12	0	0.00	1	7.84	7.88	-1	1,314	-0.08%
2019/02/11	1	7.79	1	7.89	7.77	0	1,323	0.00%
2019/01/28	0	0.00	1	8.01	7.93	-1	1,396	-0.07%
2019/01/24	2	8.09	1	8.20	7.93	1	1,435	0.07%
2019/01/23	1	7.90	1	7.98	7.93	0	1,438	0.00%
2019/01/21	1	7.87	0	0.00	7.89	1	1,456	0.07%
2019/01/18	0	0.00	3	7.94	7.94	-3	1,488	-0.20%
2019/01/17	2	7.95	1	8.06	7.84	1	1,505	0.07%
2019/01/16	25	8.04	4	8.05	8.00	21	1,487	1.41%
2019/01/09	0	0.00	1	7.38	7.33	-1	1,498	-0.07%
2019/01/08	1	7.23	2	7.30	7.25	-1	1,569	-0.06%
2019/01/03	0	0.00	1	7.32	7.26	-1	1,655	-0.06%
2018/12/27	10	7.53	0	0.00	7.53	10	1,722	0.58%
2018/12/21	0	0.00	2	7.18	7.21	-2	1,922	-0.10%
2018/12/20	2	7.13	0	0.00	7.12	2	1,947	0.10%
2018/12/19	0	0.00	2	7.34	7.40	-2	1,982	-0.10%
2018/12/18	1	7.41	1	7.22	7.21	0	2,012	0.00%
2018/12/17	2	7.60	0	0.00	7.50	2	2,070	0.10%
2018/12/14	1	7.59	1	7.67	7.70	0	2,159	0.00%
2018/12/12	0	0.00	1	7.86	7.82	-1	2,469	-0.04%
2018/12/11	1	7.80	0	0.00	7.77	1	2,558	0.04%
2018/12/10	2	7.77	2	8.01	7.77	0	2,625	0.00%
2018/12/07	1	7.90	6	7.96	7.92	-5	2,734	-0.18%
2018/12/06	2	7.81	1	8.00	7.77	1	2,818	0.04%
2018/12/05	1	8.21	0	0.00	8.22	1	2,892	0.03%
2018/11/30	0	0.00	2	8.18	8.14	-2	3,055	-0.07%
2018/11/28	1	8.13	1	8.25	8.11	0	3,322	0.00%
2018/11/27	1	7.88	0	0.00	7.90	1	3,558	0.03%
2018/11/23	26	8.08	22	8.06	7.91	4	3,683	0.11%
2018/11/22	2	7.68	0	0.00	7.61	2	3,616	0.06%
2018/11/21	0	0.00	2	7.82	7.80	-2	3,622	-0.06%
2018/11/20	3	7.70	10	7.84	7.74	-7	3,639	-0.19%
2018/11/16	2	7.67	2	7.84	7.84	0	3,843	0.00%
2018/11/15	1	7.84	2	7.91	7.87	-1	3,858	-0.03%
2018/11/14	2	8.07	64	8.18	8.04	-62	3,890	-1.59%
2018/11/12	0	0.00	1	7.85	7.80	-1	3,888	-0.03%
2018/11/08	0	0.00	10	7.77	7.74	-10	3,889	-0.26%
2018/11/07	12	7.87	6	7.83	7.82	6	3,911	0.15%
2018/11/06	70	7.90	1	8.20	7.70	69	3,932	1.75%
2018/11/05	0	0.00	2	7.66	8.11	-2	3,909	-0.05%
2018/11/02	2	7.62	0	0.00	7.57	2	3,885	0.05%
2018/10/31	3	7.06	3	7.08	7.04	0	3,850	0.00%
2018/10/29	0	6.80	2	6.81	6.81	-2	3,804	-0.05%
2018/10/26	10	6.97	11	6.97	6.89	-1	3,806	-0.03%
2018/10/25	5	7.10	5	7.19	7.05	0	3,765	0.00%
2018/10/24	0	0.00	4	7.50	7.46	-4	3,757	-0.11%
2018/10/23	8	7.65	1	7.75	7.53	7	3,741	0.19%
2018/10/22	1	7.61	4	7.62	7.69	-3	3,742	-0.08%
2018/10/19	5	7.40	14	7.28	7.32	-9	3,751	-0.24%
2018/10/18	5	7.77	2	7.93	7.62	3	3,741	0.08%
2018/10/16	7	8.07	7	8.17	7.94	0	3,731	0.00%
2018/10/15	5	7.98	5	8.03	7.97	0	3,671	0.00%
2018/10/12	2	7.61	10	7.75	7.88	-8	3,691	-0.22%
2018/10/11	3	7.73	0	0.00	7.73	3	3,724	0.08%
2018/10/09	7	8.60	3	8.66	8.58	4	3,686	0.11%
2018/10/08	1	8.97	4	9.15	8.94	-3	3,677	-0.08%
2018/10/05	10	9.14	4	9.35	9.02	6	3,702	0.16%
2018/10/04	1	9.63	11	9.70	9.60	-10	3,692	-0.27%
2018/10/03	12	9.59	1	9.76	9.57	11	3,691	0.30%
2018/10/02	4	9.92	33	9.83	9.87	-29	3,681	-0.79%
2018/10/01	1	10.40	0	0.00	10.15	1	3,623	0.03%
2018/09/28	4	10.24	5	10.32	10.30	-1	3,589	-0.03%
2018/09/27	2	10.23	2	10.35	10.05	0	3,568	0.00%
2018/09/26	5	10.18	1	10.30	10.20	4	3,553	0.11%
2018/09/25	8	10.28	2	10.53	10.25	6	3,549	0.17%
2018/09/21	3	10.43	9	10.61	10.35	-6	3,522	-0.17%
2018/09/20	15	10.42	3	10.43	10.35	12	3,477	0.35%
2018/09/19	24	10.74	17	10.73	10.90	7	3,476	0.20%
2018/09/18	5	10.00	1	10.05	10.05	4	3,279	0.12%
2018/09/17	6	10.25	31	10.44	10.15	-25	3,256	-0.77%
2018/09/14	25	10.66	3	10.78	10.45	22	3,262	0.67%
2018/09/13	23	10.51	12	10.77	10.50	11	3,199	0.34%
2018/09/12	6	10.00	5	10.10	10.10	1	3,091	0.03%
2018/09/11	4	9.63	10	9.77	10.25	-6	3,070	-0.20%
2018/09/10	10	9.50	5	9.45	9.36	5	2,969	0.17%
2018/09/07	7	10.36	11	10.51	10.15	-4	2,941	-0.14%
2018/09/06	17	10.79	13	10.92	10.55	4	2,876	0.14%
2018/09/05	7	10.54	3	10.53	10.40	4	2,783	0.14%
2018/09/04	4	10.73	11	10.89	10.95	-7	2,704	-0.26%
2018/09/03	16	10.65	111	10.79	10.60	-95	2,515	-3.78%	大賣/
2018/08/31	6	9.47	26	9.11	9.90	-20	2,230	-0.90%
2018/08/30	2	8.72	6	8.71	9.00	-4	2,140	-0.19%
2018/08/29	5	8.59	4	8.70	8.51	1	2,217	0.05%
2018/08/28	2	8.59	1	8.84	8.61	1	2,224	0.04%
2018/08/27	4	8.88	5	8.79	8.75	-1	2,217	-0.05%
2018/08/24	31	8.96	41	8.88	8.62	-10	2,187	-0.46%
2018/08/23	14	8.48	61	8.57	8.61	-47	2,082	-2.26%
2018/08/22	1	7.73	15	7.55	7.83	-14	2,005	-0.70%
2018/08/21	8	7.09	9	7.20	7.12	-1	1,975	-0.05%
2018/08/20	6	7.57	4	7.66	7.29	2	1,942	0.10%
2018/08/17	8	7.80	12	7.85	7.75	-4	1,914	-0.21%
2018/08/16	10	7.98	5	8.01	7.84	5	1,907	0.26%
2018/08/15	3	8.13	1	8.14	8.04	2	1,927	0.10%
2018/08/14	1	8.21	4	8.28	8.23	-3	1,933	-0.16%
2018/08/13	9	8.54	3	8.57	8.03	6	1,911	0.31%
2018/08/10	4	9.06	3	9.14	8.90	1	1,882	0.05%
2018/08/08	1	9.27	0	0.00	9.27	1	1,945	0.05%
2018/08/07	2	9.33	3	9.38	9.30	-1	2,056	-0.05%
2018/08/06	2	9.32	2	9.43	9.29	0	2,211	0.00%
2018/08/02	1	9.36	0	0.00	9.31	1	2,335	0.04%
2018/07/31	6	9.60	7	9.57	9.49	-1	2,332	-0.04%
2018/07/30	5	9.51	2	9.59	9.45	3	2,336	0.13%
2018/07/27	1	9.54	0	0.00	9.52	1	2,383	0.04%
2018/07/26	4	9.62	6	9.52	9.57	-2	2,418	-0.08%
2018/07/25	3	9.28	2	9.40	9.26	1	2,414	0.04%
2018/07/24	21	9.36	6	9.38	9.34	15	2,424	0.62%
2018/07/23	2	9.33	1	9.43	9.25	1	2,460	0.04%
2018/07/20	2	9.50	1	9.48	9.43	1	2,474	0.04%
2018/07/19	10	9.85	0	0.00	9.66	10	2,480	0.40%
2018/07/18	12	9.53	3	9.60	10.00	9	2,487	0.36%
2018/07/17	2	9.46	0	0.00	9.44	2	2,436	0.08%
2018/07/16	0	0.00	9	9.53	9.56	-9	2,440	-0.37%
2018/07/13	2	9.31	4	9.47	9.31	-2	2,448	-0.08%
2018/07/11	15	9.47	1	9.64	9.40	14	2,409	0.58%
2018/07/10	1	9.50	0	0.00	9.50	1	2,394	0.04%
2018/07/09	0	0.00	6	9.55	9.60	-6	2,390	-0.25%
2018/07/05	4	9.69	4	9.81	9.58	0	2,427	0.00%
2018/07/04	3	9.62	4	9.69	9.57	-1	2,391	-0.04%
2018/07/03	8	9.81	2	9.50	9.50	6	2,381	0.25%
2018/06/29	2	10.45	4	10.59	10.60	-2	2,339	-0.09%
2018/06/28	32	10.76	23	10.53	10.60	9	2,324	0.39%
2018/06/27	9	10.80	11	10.81	10.20	-2	2,421	-0.08%
2018/06/26	11	11.42	16	11.60	11.30	-5	2,360	-0.21%
2018/06/25	10	12.09	6	12.25	12.00	4	2,334	0.17%
2018/06/22	1	12.05	0	0.00	12.05	1	2,245	0.04%
2018/06/21	4	12.20	0	0.00	12.20	4	2,246	0.18%
2018/06/15	1	12.15	4	12.24	12.35	-3	2,224	-0.13%
2018/06/14	1	12.15	1	12.30	12.15	0	2,195	0.00%
2018/06/13	3	12.30	7	12.34	12.25	-4	2,242	-0.18%
2018/06/12	6	12.11	2	12.25	12.10	4	2,216	0.18%
2018/06/08	1	12.30	1	12.45	12.25	0	2,269	0.00%
2018/06/07	4	12.38	3	12.55	12.35	1	2,273	0.04%
2018/06/06	4	12.66	7	12.39	12.50	-3	2,262	-0.13%
2018/06/05	4	12.18	2	12.10	12.05	2	2,149	0.09%
2018/06/04	2	12.38	2	12.48	12.30	0	2,168	0.00%
2018/06/01	0	0.00	2	12.33	12.35	-2	2,175	-0.09%
2018/05/31	4	12.36	2	12.58	12.20	2	2,167	0.09%
2018/05/30	5	12.43	7	12.58	12.40	-2	2,157	-0.09%
2018/05/29	5	12.39	5	12.37	12.40	0	2,140	0.00%
2018/05/28	3	12.10	1	12.30	12.05	2	2,131	0.09%
2018/05/25	2	12.18	1	12.35	12.20	1	2,131	0.05%
2018/05/24	0	0.00	4	12.21	12.25	-4	2,127	-0.19%
2018/05/23	2	12.23	3	12.28	12.05	-1	2,134	-0.05%
2018/05/21	9	12.46	2	12.65	12.50	7	2,122	0.33%
2018/05/18	4	12.50	7	12.50	12.50	-3	2,134	-0.14%
2018/05/17	12	12.55	2	12.68	12.50	10	2,224	0.45%
2018/05/16	12	12.69	10	12.93	12.60	2	2,230	0.09%
2018/05/15	3	12.85	1	12.90	12.60	2	2,184	0.09%
2018/05/14	19	13.97	3	14.12	13.85	16	2,150	0.74%
2018/05/11	12	13.46	13	13.60	13.85	-1	1,992	-0.05%
2018/05/10	1	12.90	4	12.93	13.05	-3	1,870	-0.16%
2018/05/09	1	12.85	1	13.00	12.70	0	1,870	0.00%
2018/05/08	2	12.93	2	13.08	12.90	0	1,873	0.00%
2018/05/07	5	12.93	2	12.98	13.00	3	1,887	0.16%
2018/05/03	5	13.16	6	13.15	13.05	-1	1,840	-0.05%
2018/05/02	10	12.89	5	12.88	12.85	5	1,819	0.27%
2018/04/30	3	12.37	11	12.48	12.55	-8	1,800	-0.44%
2018/04/27	6	11.87	6	11.99	12.00	0	1,786	0.00%
2018/04/26	1	12.25	0	0.00	12.15	1	1,757	0.06%
2018/04/24	2	13.00	6	12.80	12.60	-4	1,737	-0.23%
2018/04/23	1	13.45	10	13.60	13.45	-9	1,739	-0.52%
2018/04/19	1	13.50	0	0.00	13.55	1	1,750	0.06%
2018/04/18	30	13.33	2	13.73	13.30	28	1,754	1.60%
2018/04/17	2	13.60	0	0.00	13.50	2	1,746	0.11%
2018/04/12	5	14.12	3	14.13	14.10	2	1,789	0.11%
2018/04/11	2	13.68	0	0.00	13.90	2	1,764	0.11%
2018/04/09	0	0.00	3	13.60	13.65	-3	1,774	-0.17%
2018/04/03	1	13.80	0	0.00	13.80	1	1,772	0.06%
2018/03/29	0	0.00	1	15.20	15.00	-1	1,602	-0.06%
2018/03/28	1	15.15	0	0.00	15.00	1	1,598	0.06%
2018/03/27	0	0.00	1	15.30	15.25	-1	1,630	-0.06%
2018/03/26	1	15.10	0	0.00	15.10	1	1,721	0.06%
2018/03/23	1	15.20	1	15.30	15.30	0	1,727	0.00%
2018/03/22	3	16.13	3	16.12	15.65	0	1,740	0.00%
2018/03/19	10	15.70	0	0.00	15.90	10	1,733	0.58%
2018/03/16	0	0.00	1	15.60	15.45	-1	1,688	-0.06%
2018/03/15	2	15.60	2	15.65	15.70	0	1,687	0.00%
2018/03/14	16	15.81	5	15.75	15.80	11	1,702	0.65%
2018/03/13	7	15.30	2	15.35	15.40	5	1,645	0.30%
2018/03/09	1	15.25	0	0.00	15.40	1	1,671	0.06%
2018/03/07	1	15.25	1	15.35	15.30	0	1,696	0.00%
2018/03/01	2	15.03	1	15.10	15.10	1	1,907	0.05%
2018/02/23	2	15.23	1	15.30	15.15	1	1,961	0.05%
2018/02/22	3	15.18	1	15.30	15.10	2	1,993	0.10%
2018/02/21	4	14.54	7	14.61	14.85	-3	2,058	-0.15%
2018/02/09	3	14.73	4	14.63	14.50	-1	2,053	-0.05%
2018/02/08	1	14.00	0	0.00	14.00	1	1,974	0.05%
2018/02/07	4	14.50	2	14.55	14.30	2	2,020	0.10%
2018/02/06	1	14.95	0	0.00	14.10	1	2,043	0.05%
2018/02/05	1	15.60	1	15.70	15.60	0	2,012	0.00%
2018/02/02	0	0.00	1	15.90	15.90	-1	2,043	-0.05%
2018/01/31	1	15.85	0	0.00	15.85	1	2,119	0.05%
2018/01/30	0	0.00	1	16.15	15.95	-1	2,139	-0.05%
2018/01/29	2	15.88	2	15.98	15.90	0	2,150	0.00%
2018/01/26	1	15.95	0	0.00	15.95	1	2,184	0.05%
2018/01/24	0	16.10	0	0.00	16.15	0	2,198	0.00%
2018/01/22	2	16.33	3	16.42	16.30	-1	2,250	-0.04%
2018/01/19	0	16.40	0	0.00	16.30	0	2,321	0.00%
2018/01/18	2	16.63	5	16.60	16.40	-3	2,399	-0.13%
2018/01/17	0	0.00	1	16.50	16.55	-1	2,476	-0.04%
2018/01/16	0	0.00	1	16.20	16.25	-1	2,467	-0.04%
2018/01/11	0	0.00	1	16.10	16.00	-1	2,663	-0.04%
2018/01/09	1	16.30	0	0.00	16.30	1	3,166	0.03%
2018/01/08	1	17.00	4	16.93	16.55	-3	3,387	-0.09%
2018/01/05	1	16.65	0	0.00	16.70	1	3,464	0.03%
2018/01/04	0	0.00	10	16.75	16.80	-10	3,612	-0.28%