國碩 (2406)-凱基-三重券商分點個股進出

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
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
2,239張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	0	17.20	6	17.25	17.25	-6	1,722	-0.35%
2024/11/21	7	17.20	0	0.00	16.90	7	1,713	0.41%
2024/11/19	0	17.00	0	0.00	16.90	0	1,751	0.00%
2024/11/18	0	17.10	0	0.00	16.90	0	1,801	0.00%
2024/11/15	6	17.15	0	0.00	17.25	6	1,815	0.33%
2024/11/14	1	17.00	0	0.00	16.70	1	1,831	0.06%
2024/11/13	1	17.35	0	0.00	17.30	1	1,876	0.05%
2024/11/12	10	17.30	0	0.00	17.40	10	1,950	0.51%
2024/11/11	1	17.80	0	0.00	17.85	1	1,999	0.05%
2024/11/08	1	17.85	0	0.00	17.75	1	2,013	0.05%
2024/11/07	0	0.00	2	18.20	18.25	-2	2,026	-0.10%
2024/11/06	0	18.40	1	18.35	18.25	-1	2,046	-0.05%
2024/10/25	0	18.80	1	18.80	18.65	-1	2,302	-0.04%
2024/10/23	1	19.15	0	0.00	19.05	1	2,419	0.04%
2024/10/22	0	0.00	6	18.75	18.80	-6	2,529	-0.24%
2024/10/17	2	19.00	0	0.00	18.90	2	2,872	0.07%
2024/10/16	4	18.78	0	0.00	18.75	4	2,926	0.14%
2024/10/15	1	18.75	0	0.00	18.60	1	3,026	0.03%
2024/10/14	0	0.00	3	18.90	19.00	-3	3,186	-0.09%
2024/10/11	5	18.63	1	18.65	18.65	4	3,619	0.11%
2024/10/09	0	0.00	2	19.55	18.85	-2	3,878	-0.05%
2024/10/07	0	0.00	10	20.00	20.00	-10	4,346	-0.23%
2024/10/04	1	20.75	0	0.00	20.30	1	4,559	0.02%
2024/10/01	5.3	20.85	3	20.88	20.80	2.3	4,871	0.05%
2024/09/30	0	0.00	1	20.10	20.10	-1	5,083	-0.02%
2024/09/27	11	20.57	1	20.70	20.30	10	5,613	0.18%
2024/09/24	1	19.20	0	0.00	19.40	1	8,827	0.01%
2024/09/23	1	19.70	0	0.00	19.65	1	9,419	0.01%
2024/09/16	1	19.60	10	19.70	19.40	-9	10,997	-0.08%
2024/09/12	0	0.00	3	19.10	19.15	-3	11,083	-0.03%
2024/09/10	0	18.90	1	18.70	18.65	-1	11,153	-0.01%
2024/09/06	10	19.05	0	0.00	19.05	10	11,185	0.09%
2024/09/05	1	19.25	0	0.00	19.00	1	11,273	0.01%
2024/09/04	0	19.20	0	0.00	18.95	0	11,342	0.00%
2024/09/03	0	0.00	1	20.20	20.05	-1	11,477	-0.01%
2024/09/02	9	20.66	0	0.00	20.35	9	11,487	0.08%
2024/08/30	0.1	20.80	0	21.00	20.65	0	11,491	0.00%
2024/08/29	1	20.70	0	0.00	20.50	1	11,511	0.01%
2024/08/27	0	20.60	1	20.50	20.85	-1	11,568	-0.01%
2024/08/26	0	0.00	1	20.60	20.60	-1	11,577	-0.01%
2024/08/23	2	20.57	0	0.00	20.65	2	11,623	0.02%
2024/08/22	0	20.95	0	0.00	20.75	0	11,681	0.00%
2024/08/20	3	21.15	0	0.00	20.90	3	11,769	0.03%
2024/08/16	0	20.70	0	0.00	20.60	0	12,176	0.00%
2024/08/15	0.2	20.90	0	0.00	20.55	0.2	12,219	0.00%
2024/08/14	0	21.50	0	0.00	21.30	0	12,362	0.00%
2024/08/13	0	21.80	0	0.00	21.65	0	12,673	0.00%
2024/08/12	0	22.15	0.9	22.20	22.10	-0.9	12,745	-0.01%
2024/08/09	0	22.00	1	21.85	21.75	-1	13,097	-0.01%
2024/08/08	0	21.50	2.1	21.26	21.40	-2.1	13,250	-0.02%
2024/08/07	1	21.55	1	21.70	21.50	0	13,954	0.00%
2024/08/06	7	19.94	26	19.39	20.20	-19	14,038	-0.14%
2024/08/05	6	20.43	1	20.20	20.20	5	13,974	0.04%
2024/08/02	0	22.89	1	22.90	22.40	-1	13,955	-0.01%
2024/08/01	0	23.65	3	23.60	23.40	-3	13,991	-0.02%
2024/07/31	0	23.50	1	23.45	23.40	-1	14,006	-0.01%
2024/07/30	0	23.40	0	0.00	23.55	0	14,014	0.00%
2024/07/29	0	0.00	3	23.05	22.90	-3	14,007	-0.02%
2024/07/26	8	23.23	0	0.00	23.30	8	14,056	0.06%
2024/07/23	0	0.00	6	24.20	23.95	-6	14,019	-0.04%
2024/07/22	7	24.91	28	24.88	24.90	-21	13,922	-0.15%
2024/07/19	18	25.82	28	25.64	25.40	-10	13,812	-0.07%
2024/07/18	8	25.68	18	25.67	25.65	-10	13,725	-0.07%
2024/07/17	0	0.00	2	26.58	26.30	-2	13,649	-0.01%
2024/07/16	18	26.69	37	26.48	26.30	-19	13,628	-0.14%
2024/07/15	52	27.15	2	27.15	27.00	50	13,599	0.37%
2024/07/12	101	27.91	146	27.89	27.55	-45	13,534	-0.33%	大買/大賣/
2024/07/11	111	27.36	119	27.54	27.20	-8	13,181	-0.06%	大買/大賣/
2024/07/10	56	27.00	8	27.02	26.65	48	12,995	0.37%
2024/07/09	3	26.58	26	26.32	26.60	-23	12,841	-0.18%
2024/07/08	5	26.68	8	26.73	26.50	-3	12,871	-0.02%
2024/07/05	25	27.57	41	27.70	27.70	-16	13,264	-0.12%
2024/07/04	43	27.70	39	27.87	27.50	4	13,034	0.03%
2024/07/03	40	27.38	41.3	27.47	27.60	-1.3	12,678	-0.01%
2024/07/02	116	27.25	119	27.34	27.80	-3	12,145	-0.02%	大買/大賣/
2024/07/01	11	26.58	13	26.50	26.20	-2	10,770	-0.02%
2024/06/28	102.1	27.29	65	26.70	26.35	37.1	10,413	0.36%	大買/
2024/06/27	7	26.61	63	27.22	27.40	-56	8,877	-0.63%
2024/06/26	43.8	25.11	66	24.63	24.95	-22.2	8,333	-0.27%
2024/06/25	99.8	23.98	33	23.73	23.65	66.8	7,821	0.85%
2024/06/24	4	23.55	1	23.70	23.10	3	7,369	0.04%
2024/06/21	2	23.55	13	23.24	23.55	-11	7,297	-0.15%
2024/06/20	20	21.80	10	22.20	22.20	10	7,041	0.14%
2024/06/19	0	0.00	5	21.66	21.65	-5	7,348	-0.07%
2024/06/18	0	0.00	1	22.15	22.15	-1	7,468	-0.01%
2024/06/17	1	22.55	10	22.55	22.35	-9	7,470	-0.12%
2024/06/14	0	0.00	3	22.10	22.05	-3	7,446	-0.04%
2024/06/12	5	22.89	6	22.25	22.15	-1	7,417	-0.01%
2024/06/11	8	23.26	1	22.60	22.80	7	7,352	0.10%
2024/06/07	6	23.26	21	23.26	23.10	-15	7,333	-0.20%
2024/06/06	0	0.00	1	21.80	21.80	-1	7,403	-0.01%
2024/06/05	1	21.85	2	22.00	22.00	-1	7,486	-0.01%
2024/06/04	1	21.85	0	0.00	21.85	1	7,475	0.01%
2024/06/03	1	22.35	4	22.16	22.10	-3	7,454	-0.04%
2024/05/31	0	0.00	3	22.67	22.35	-3	7,422	-0.04%
2024/05/30	2.5	22.30	0	0.00	22.20	2.5	7,386	0.03%
2024/05/29	20	22.60	2	22.60	22.60	18	7,407	0.24%
2024/05/27	1	22.10	0	0.00	22.10	1	7,301	0.01%
2024/05/24	3	22.08	0.4	22.20	22.15	2.6	7,260	0.04%
2024/05/23	11	22.75	167	22.94	22.60	-156	7,211	-2.16%	大賣/鉅額交易
2024/05/22	157	23.37	57	23.65	23.70	100	7,066	1.42%	大買/
2024/05/21	2	22.25	5	22.02	22.25	-3	6,734	-0.04%
2024/05/20	8	23.01	21	22.83	22.35	-13	6,651	-0.20%
2024/05/17	57	22.66	21	22.99	22.75	36	6,448	0.56%
2024/05/16	0	0.00	11	21.59	21.30	-11	6,099	-0.18%
2024/05/15	2	22.90	6	22.22	21.60	-4	5,966	-0.07%
2024/05/14	1	22.10	12	22.38	22.80	-11	5,595	-0.20%
2024/05/13	65	22.46	106	22.42	22.50	-41	5,411	-0.76%	大賣/
2024/05/10	0	0.00	15	21.72	21.85	-15	4,676	-0.32%
2024/05/09	1	20.40	2	20.35	19.90	-1	4,536	-0.02%
2024/05/07	10	19.65	2	19.60	19.55	8	4,490	0.18%
2024/05/06	1	20.35	3	20.72	20.35	-2	4,417	-0.05%
2024/05/03	0	0.00	56	21.19	21.10	-56	4,388	-1.28%
2024/05/02	55	21.10	2	21.08	21.20	53	4,345	1.22%
2024/04/30	2	21.10	52	21.19	20.95	-50	4,321	-1.16%
2024/04/29	52	20.69	0	0.00	20.80	52	4,227	1.23%
2024/04/24	6	20.68	5	20.50	20.50	1	4,162	0.02%
2024/04/23	0	20.34	0	0.00	20.20	0	4,136	0.00%
2024/04/19	1	21.15	4	20.63	20.50	-3	4,302	-0.07%
2024/04/18	31	21.08	4	21.05	21.00	27	4,222	0.64%
2024/04/17	0	20.48	0	0.00	21.00	0	4,161	0.00%
2024/04/16	0	20.15	0	0.00	20.00	0	4,073	0.00%
2024/04/15	8	20.81	10	20.80	20.65	-2	3,988	-0.05%
2024/04/12	17	20.93	7	21.14	20.95	10	3,832	0.26%
2024/04/11	109	21.28	125	21.44	21.35	-16	3,583	-0.45%	大買/大賣/
2024/04/10	12	20.23	3.3	20.32	20.80	8.7	2,948	0.29%
2024/04/09	0	18.90	0	0.00	18.95	0	2,828	0.00%
2024/04/08	3	19.23	1	19.00	19.15	2	2,808	0.07%
2024/04/03	1	18.75	1	18.75	18.90	0	2,781	0.00%
2024/04/02	0	0.00	1	18.90	18.90	-1	2,765	-0.04%
2024/04/01	1	19.15	0	0.00	18.90	1	2,745	0.04%
2024/03/28	14.3	19.72	1	19.50	19.50	13.3	2,653	0.50%
2024/03/27	0	0.00	1	19.15	19.25	-1	2,538	-0.04%
2024/03/26	0	0.00	2	19.53	19.30	-2	2,503	-0.08%
2024/03/25	40	19.88	49	19.69	19.60	-9	2,450	-0.37%
2024/03/22	42	19.84	7	19.78	19.65	35	2,360	1.48%
2024/03/21	3	19.05	1	18.90	18.85	2	2,011	0.10%
2024/03/20	1	17.95	0	0.00	18.00	1	1,832	0.05%
2024/03/19	0	0.00	1.7	17.75	17.60	-1.7	1,792	-0.09%
2024/03/15	0	18.05	0	0.00	18.25	0	1,757	0.00%
2024/03/14	0	0.00	7	18.56	18.30	-7	1,735	-0.40%
2024/03/13	1	18.40	0	0.00	18.55	1	1,704	0.06%
2024/03/12	6	19.30	0	0.00	18.85	6	1,648	0.36%
2024/03/11	0	0.00	1	18.65	18.80	-1	1,413	-0.07%
2024/03/08	1	17.05	27	17.30	17.10	-26	1,307	-1.99%
2024/03/07	0	17.55	5	17.70	17.40	-5	1,299	-0.38%
2024/03/04	6	18.03	1	18.20	18.20	5	1,272	0.39%
2024/03/01	0	0.00	5	18.05	17.95	-5	1,209	-0.41%
2024/02/29	5	17.70	0	0.00	17.90	5	1,190	0.42%
2024/02/26	0	17.95	1	17.80	17.95	-1	1,219	-0.08%
2024/02/23	0	0.00	0.1	17.25	17.10	-0.1	1,200	-0.01%
2024/02/22	0	0.00	1	17.30	17.25	-1	1,208	-0.08%
2024/02/21	0	17.55	2	17.40	17.50	-2	1,221	-0.16%
2024/02/19	0	0.00	1	17.60	17.75	-1	1,217	-0.08%
2024/02/15	0	0.00	0.3	16.40	16.40	-0.3	1,193	-0.02%
2024/01/31	0	0.00	1	16.85	16.85	-1	1,195	-0.08%
2024/01/29	0	0.00	1	17.60	17.60	-1	1,220	-0.08%
2024/01/17	1	17.00	1	16.80	17.00	0	1,563	0.00%
2024/01/16	0	0.00	1	17.45	17.40	-1	1,537	-0.07%
2024/01/15	2	18.10	23.2	17.99	17.90	-21.2	1,476	-1.43%
2024/01/12	3	17.00	0	0.00	16.80	3	1,309	0.23%
2024/01/11	4	16.98	4	16.85	16.75	0	1,299	0.00%
2024/01/09	1	16.25	0	0.00	16.30	1	1,256	0.08%
2024/01/02	1	16.50	0	0.00	16.40	1	1,260	0.08%
2023/12/28	0	0.00	1	16.65	16.55	-1	1,279	-0.08%
2023/12/26	0	0.00	1	16.55	16.50	-1	1,276	-0.08%
2023/12/25	2	16.30	3	16.35	16.40	-1	1,280	-0.08%
2023/12/21	3	16.60	0	0.00	16.55	3	1,279	0.23%
2023/12/20	6	16.96	11	16.96	16.80	-5	1,272	-0.39%
2023/12/14	2	16.30	0	0.00	16.25	2	1,240	0.16%
2023/12/12	0	0.00	1	16.30	16.25	-1	1,231	-0.08%
2023/12/08	2	16.90	0	0.00	16.75	2	1,217	0.16%
2023/11/23	0	0.00	13	17.20	17.00	-13	1,143	-1.14%
2023/11/20	2	16.75	17	16.55	16.50	-15	1,069	-1.40%
2023/11/09	0	0.00	0.2	15.90	15.70	-0.2	1,036	-0.02%
2023/11/03	0	0.00	2	15.65	15.60	-2	1,015	-0.20%
2023/11/02	0	0.00	1	15.55	15.55	-1	1,009	-0.10%
2023/11/01	0	15.80	2	16.20	15.65	-2	982	-0.20%
2023/10/31	12	16.85	132	16.82	16.70	-120	915	-13.11%	大賣/鉅額交易
2023/10/30	125	16.30	3	16.30	16.30	122	673	18.11%	大買/鉅額交易
2023/10/27	0	0.00	10	14.92	14.85	-10	593	-1.69%
2023/10/25	0	0.00	5	15.10	15.00	-5	607	-0.82%
2023/10/23	0	0.00	10	15.30	15.00	-10	620	-1.61%
2023/10/18	1	14.80	0	0.00	14.85	1	639	0.16%
2023/10/16	0	0.00	10	15.20	15.00	-10	641	-1.56%
2023/09/21	0	0.00	10	15.25	15.25	-10	857	-1.17%
2023/09/20	5	15.30	0	0.00	15.25	5	861	0.58%
2023/09/18	0	0.00	1	15.65	15.70	-1	881	-0.11%
2023/09/15	1	15.65	0	0.00	15.60	1	899	0.11%
2023/09/04	0	16.15	0	0.00	16.25	0	1,018	0.00%
2023/09/01	0	0.00	1	16.35	16.35	-1	1,021	-0.10%
2023/08/31	1	16.15	0	0.00	16.35	1	1,030	0.10%
2023/08/25	0	0.00	1	16.00	15.95	-1	1,059	-0.09%
2023/08/22	1	15.70	0	0.00	15.65	1	1,071	0.09%
2023/08/17	0	0.00	4	15.78	15.80	-4	1,083	-0.37%
2023/08/15	0	0.00	5	15.77	16.00	-5	1,093	-0.46%
2023/08/11	5	16.03	2	15.85	15.85	3	1,081	0.28%
2023/08/10	1	16.05	0	0.00	16.10	1	1,076	0.09%
2023/08/08	10	16.50	0	0.00	16.30	10	1,084	0.92%
2023/08/07	1	16.45	1	16.45	16.50	0	1,099	0.00%
2023/07/31	1.3	16.76	0	0.00	16.80	1.3	1,147	0.11%
2023/07/28	2	16.83	0	0.00	16.85	2	1,143	0.17%
2023/07/27	0	0.00	10	16.30	16.70	-10	1,147	-0.87%
2023/07/24	0	0.00	0.3	16.45	16.35	-0.3	1,137	-0.03%
2023/07/21	0	0.00	1	16.70	16.65	-1	1,127	-0.09%
2023/07/19	6	16.79	0	0.00	16.75	6	1,152	0.52%
2023/07/18	14	16.88	0	0.00	16.90	14	1,173	1.19%
2023/07/17	5.1	16.95	52	16.67	17.15	-46.9	1,231	-3.81%
2023/07/14	3	16.67	1	16.75	16.70	2	1,420	0.14%
2023/07/13	0	0.00	0	16.75	16.65	0	1,448	0.00%
2023/07/12	2	17.30	1	17.20	17.05	1	1,420	0.07%
2023/07/11	1	17.35	0	0.00	17.45	1	1,413	0.07%
2023/07/10	0	0.00	3.2	17.48	17.40	-3.2	1,438	-0.22%
2023/07/07	10	17.50	15	17.55	17.70	-5	1,456	-0.34%
2023/07/06	1	18.05	1	17.95	17.95	0	1,438	0.00%
2023/07/05	0	0.00	1	18.25	18.00	-1	1,420	-0.07%
2023/07/04	0	0.00	12	18.06	18.00	-12	1,421	-0.84%
2023/07/03	1	18.15	0	0.00	18.15	1	1,423	0.07%
2023/06/30	0	18.15	0	0.00	18.15	0	1,411	0.00%
2023/06/29	1	18.05	0	0.00	18.10	1	1,411	0.07%
2023/06/28	0	0.00	2	18.10	18.00	-2	1,410	-0.14%
2023/06/27	2	18.13	0	0.00	18.10	2	1,423	0.14%
2023/06/26	0	18.40	1	18.20	18.20	-1	1,443	-0.07%
2023/06/21	1	18.15	0	0.00	18.45	1	1,456	0.07%
2023/06/16	10	18.18	3	18.18	18.20	7	1,572	0.45%
2023/06/15	0	0.00	3	18.05	18.10	-3	1,770	-0.17%
2023/06/12	1	18.10	8	18.05	18.05	-7	1,939	-0.36%
2023/06/09	0	0.00	0.5	18.40	18.20	-0.5	1,944	-0.03%
2023/06/07	6	18.45	0	0.00	18.55	6	1,972	0.30%
2023/06/06	0	18.60	0	0.00	18.35	0	1,993	0.00%
2023/06/05	0	0.00	1	18.60	18.60	-1	2,016	-0.05%
2023/06/02	5	18.35	0	0.00	18.25	5	2,016	0.25%
2023/06/01	3	18.17	0	0.00	18.15	3	2,018	0.15%
2023/05/31	0	18.35	0	0.00	18.35	0	2,018	0.00%
2023/05/29	0	0.00	5	18.50	18.45	-5	2,019	-0.25%
2023/05/26	0	0.00	1.2	18.17	18.05	-1.2	2,015	-0.06%
2023/05/19	5	18.15	1	18.15	18.10	4	2,046	0.20%
2023/05/18	1	18.10	5	18.00	18.15	-4	2,127	-0.19%
2023/05/11	0	0.00	3	18.05	18.05	-3	2,117	-0.14%
2023/05/09	0	18.70	11	18.28	18.25	-11	2,099	-0.52%
2023/05/05	0	19.10	2	19.00	18.90	-2	2,078	-0.10%
2023/05/04	3	18.90	0	0.00	19.00	3	2,102	0.14%
2023/05/03	0	19.20	0	19.65	19.10	0	2,124	0.00%
2023/05/02	0	0.00	0	19.36	19.25	0	2,206	0.00%
2023/04/27	4	19.04	0	0.00	18.95	4	2,219	0.18%
2023/04/25	0	19.80	0	0.00	18.90	0	2,204	0.00%
2023/04/24	3	19.50	11	19.45	19.40	-8	2,183	-0.37%
2023/04/21	2	19.60	0	0.00	19.50	2	2,182	0.09%
2023/04/20	0	20.25	2	20.15	19.95	-2	2,153	-0.09%
2023/04/19	14	20.76	12	20.90	20.55	2	2,091	0.10%
2023/04/18	1	20.30	2	20.00	19.85	-1	1,891	-0.05%
2023/04/17	3	19.85	1	19.90	19.80	2	1,863	0.11%
2023/04/14	2	20.00	0	0.00	19.85	2	1,895	0.11%
2023/04/13	3	20.10	4	20.13	20.10	-1	1,881	-0.05%
2023/04/12	11	20.01	4	20.06	20.05	7	1,848	0.38%
2023/04/11	2	19.85	2	19.70	19.70	0	1,821	0.00%
2023/04/10	0	19.75	0	0.00	19.75	0	1,821	0.00%
2023/04/07	0	20.08	0	0.00	19.85	0	1,823	0.00%
2023/04/06	1	19.90	0	0.00	19.80	1	1,822	0.05%
2023/03/30	1	20.10	0	0.00	19.95	1	1,820	0.05%
2023/03/29	0	0.00	1	19.90	19.90	-1	1,819	-0.05%
2023/03/28	1	20.10	0	0.00	20.10	1	1,828	0.05%
2023/03/27	1	20.70	0	0.00	20.30	1	1,828	0.05%
2023/03/24	1	20.40	0	0.00	20.40	1	1,818	0.05%
2023/03/22	13	20.49	3	20.42	20.50	10	1,826	0.55%
2023/03/21	0	0.00	7	20.53	20.55	-7	1,846	-0.38%
2023/03/20	29	20.77	12	20.70	20.80	17	1,873	0.91%
2023/03/17	12	19.98	7	19.86	20.05	5	2,006	0.25%
2023/03/16	1	19.30	2	19.75	19.10	-1	2,004	-0.05%
2023/03/15	1	19.80	1	19.75	19.65	0	2,016	0.00%
2023/03/14	1	19.25	5	19.32	19.00	-4	2,036	-0.20%
2023/03/13	8	18.80	0	0.00	19.00	8	2,217	0.36%
2023/03/10	0	19.65	0	0.00	19.25	0	2,358	0.00%
2023/03/09	0	20.20	0	0.00	19.85	0	2,351	0.00%
2023/03/08	0	0.00	10.2	20.05	20.30	-10.2	2,349	-0.43%
2023/03/07	0	0.00	0.3	20.15	20.05	-0.3	2,322	-0.01%
2023/03/06	0	0.00	4	20.00	20.00	-4	2,313	-0.17%
2023/03/02	0	0.00	2	19.48	19.45	-2	2,314	-0.09%
2023/03/01	5	19.49	11	19.50	19.40	-6	2,312	-0.26%
2023/02/24	0.1	19.95	0	0.00	19.70	0.1	2,316	0.01%
2023/02/23	11	20.00	2.4	20.06	20.00	8.6	2,315	0.37%
2023/02/22	1	19.90	10	19.90	19.75	-9	2,315	-0.39%
2023/02/21	1	20.05	0	0.00	20.05	1	2,315	0.04%
2023/02/20	5.2	20.05	4	20.10	20.05	1.2	2,336	0.05%
2023/02/17	0	0.00	3	20.00	19.95	-3	2,375	-0.13%
2023/02/16	13	20.14	20	20.12	20.00	-7	2,371	-0.30%
2023/02/15	11	19.74	2	19.75	19.70	9	2,300	0.39%
2023/02/14	1	19.40	0	0.00	19.45	1	2,289	0.04%
2023/02/10	3	19.45	1	19.70	19.45	2	2,296	0.09%
2023/02/09	0	0.00	20	19.62	19.60	-20	2,297	-0.87%
2023/02/08	10	19.55	0	0.00	19.65	10	2,301	0.43%
2023/02/07	1	19.60	50	19.60	19.65	-49	2,292	-2.14%
2023/02/06	0	0.00	3	19.80	19.75	-3	2,296	-0.13%
2023/02/03	2	19.73	30	19.70	19.65	-28	2,307	-1.21%
2023/02/02	2	20.10	4	19.93	19.80	-2	2,295	-0.09%
2023/02/01	4	19.60	15	19.66	19.75	-11	2,277	-0.48%
2023/01/31	18	19.69	2	19.63	19.55	16	2,256	0.71%
2023/01/30	0	0.00	2	19.05	19.05	-2	2,175	-0.09%
2023/01/17	10	18.65	4	18.65	18.70	6	2,168	0.28%
2023/01/16	1	18.50	1	18.40	18.35	0	2,167	0.00%
2023/01/13	1	18.45	0	0.00	18.40	1	2,180	0.05%
2023/01/12	0	0.00	1	18.60	18.60	-1	2,197	-0.05%
2023/01/06	21	19.00	0	0.00	18.90	21	2,244	0.94%
2023/01/04	5.1	18.75	1	18.80	19.20	4.1	2,299	0.18%
2022/12/30	1	18.40	0	0.00	18.40	1	2,273	0.04%
2022/12/29	1	18.40	1	18.50	18.45	0	2,280	0.00%
2022/12/28	1	18.80	3	18.77	18.60	-2	2,297	-0.09%
2022/12/27	1.1	18.93	1	19.25	18.90	0.1	2,296	0.01%
2022/12/26	2	19.25	4	19.19	19.20	-2	2,295	-0.09%
2022/12/23	1	18.70	0	0.00	18.80	1	2,300	0.04%
2022/12/22	1	19.00	0	0.00	19.00	1	2,313	0.04%
2022/12/21	1	18.75	1	18.85	18.80	0	2,364	0.00%
2022/12/20	2	18.95	0	0.00	18.55	2	2,388	0.08%
2022/12/19	0.1	19.40	2	19.10	19.05	-1.9	2,415	-0.08%
2022/12/16	8	19.74	0	0.00	19.65	8	2,416	0.33%
2022/12/15	11	20.20	3	20.15	20.10	8	2,405	0.33%
2022/12/14	6	20.18	5	20.30	20.40	1	2,397	0.04%
2022/12/13	3	20.58	3	20.00	20.00	0	2,374	0.00%
2022/12/12	2	20.90	8	20.68	20.20	-6	2,336	-0.26%
2022/12/09	115	21.15	50	21.15	20.80	65	2,225	2.92%	大買/
2022/12/08	22	20.29	31	20.36	20.10	-9	1,900	-0.47%
2022/12/07	5	19.85	20	19.47	19.60	-15	1,781	-0.84%
2022/12/06	1	20.00	1	19.95	20.00	0	1,770	0.00%
2022/12/05	9	20.56	6	20.60	20.70	3	1,748	0.17%
2022/12/02	27	19.97	1	19.00	19.90	26	1,577	1.65%
2022/11/30	0	0.00	1	18.75	18.75	-1	1,498	-0.07%
2022/11/25	1	18.20	0	0.00	18.15	1	1,664	0.06%
2022/11/18	1	18.45	0	0.00	18.30	1	2,028	0.05%
2022/11/17	0	0.00	1	18.50	18.55	-1	2,036	-0.05%
2022/11/16	3	18.45	3	18.25	18.25	0	2,067	0.00%
2022/11/15	3	18.55	0	0.00	18.40	3	2,101	0.14%
2022/11/14	0	0.00	1	17.95	18.00	-1	2,096	-0.05%
2022/11/11	0	0.00	1	17.55	17.50	-1	2,171	-0.05%
2022/11/10	1	17.55	0	0.00	17.55	1	2,227	0.04%
2022/11/07	0	0.00	1	17.45	17.40	-1	2,428	-0.04%
2022/11/03	2	16.90	4	16.93	16.90	-2	2,484	-0.08%
2022/11/01	1	16.80	2	16.68	16.80	-1	2,587	-0.04%
2022/10/31	1.4	16.38	0	0.00	16.40	1.4	2,595	0.05%
2022/10/28	0	16.20	0	0.00	16.05	0	2,626	0.00%
2022/10/27	1	16.55	0	0.00	16.70	1	2,647	0.04%
2022/10/19	1	17.40	1	17.55	17.25	0	2,815	0.00%
2022/10/18	1	16.90	4	17.11	17.10	-3	2,842	-0.11%
2022/10/17	1	16.70	0	0.00	16.90	1	2,854	0.04%
2022/10/14	2.6	17.13	1	17.10	17.10	1.6	2,875	0.06%
2022/10/13	6	16.65	8	16.16	16.20	-2	2,906	-0.07%
2022/10/12	0	17.35	0	0.00	17.30	0	2,933	0.00%
2022/10/06	5	18.35	3	18.25	18.45	2	3,031	0.07%
2022/10/04	0	0.00	1	18.15	18.25	-1	3,127	-0.03%
2022/09/30	3	17.70	5	17.86	17.90	-2	3,196	-0.06%
2022/09/29	0	0.00	2	18.03	17.90	-2	3,223	-0.06%
2022/09/28	6	18.30	0	0.00	17.50	6	3,253	0.18%
2022/09/27	14	18.79	0	0.00	19.00	14	3,277	0.43%
2022/09/26	3	19.00	4	19.13	19.00	-1	3,291	-0.03%
2022/09/23	2	20.13	2	20.25	19.95	0	3,317	0.00%
2022/09/22	3	20.13	1	20.20	20.20	2	3,345	0.06%
2022/09/21	2	20.30	1	20.20	20.10	1	3,407	0.03%
2022/09/19	1	20.50	0	0.00	20.25	1	3,544	0.03%
2022/09/16	1	20.45	6	20.65	20.45	-5	3,604	-0.14%
2022/09/15	0	0.00	2	20.73	20.65	-2	3,635	-0.06%
2022/09/14	0	0.00	1	20.50	20.60	-1	3,778	-0.03%
2022/09/13	1	21.15	0	0.00	20.85	1	3,784	0.03%
2022/09/12	5	21.23	0	0.00	21.25	5	3,813	0.13%
2022/09/07	0	0.00	1	20.50	20.50	-1	3,859	-0.03%
2022/09/06	5	21.11	0	0.00	20.45	5	3,864	0.13%
2022/09/05	13	21.30	34	21.46	21.10	-21	3,842	-0.55%
2022/09/02	5	22.41	0.1	22.60	22.20	4.9	3,803	0.13%
2022/09/01	1	22.35	3	22.55	22.60	-2	3,783	-0.05%
2022/08/31	1	22.40	0	0.00	22.40	1	3,740	0.03%
2022/08/30	8	23.11	6	23.16	22.70	2	3,751	0.05%
2022/08/24	0	0.00	2	22.50	22.30	-2	4,185	-0.05%
2022/08/23	2	22.45	4	22.50	22.50	-2	4,193	-0.05%
2022/08/19	0	0.00	1	22.45	22.35	-1	4,260	-0.02%
2022/08/18	37	22.85	2	22.65	22.70	35	4,278	0.82%
2022/08/17	35	22.40	14	22.47	22.45	21	4,224	0.50%
2022/08/16	3	22.33	60	22.36	22.20	-57	4,189	-1.36%
2022/08/15	0	0.00	1	21.70	22.00	-1	4,139	-0.02%
2022/08/12	0	0.00	1.1	21.50	21.70	-1.1	4,201	-0.03%
2022/08/11	0	0.00	1	21.50	21.35	-1	4,204	-0.02%
2022/08/09	3	21.33	2	21.70	21.20	1	4,599	0.02%
2022/08/04	0	0.00	7	20.20	20.30	-7	4,656	-0.15%
2022/08/03	1	20.50	0	0.00	20.40	1	4,660	0.02%
2022/08/02	1	20.85	0	0.00	20.85	1	4,692	0.02%
2022/08/01	0	0.00	2	22.35	22.25	-2	4,699	-0.04%
2022/07/29	0	0.00	1	21.85	22.00	-1	4,703	-0.02%
2022/07/28	0	21.90	1	21.55	21.55	-1	4,715	-0.02%
2022/07/27	1	21.85	2	21.93	21.95	-1	4,730	-0.02%
2022/07/26	2	21.83	0	0.00	21.70	2	4,767	0.04%
2022/07/25	2.2	22.55	0	0.00	22.25	2.2	4,797	0.05%
2022/07/22	1	22.15	1	22.10	22.05	0	4,800	0.00%
2022/07/21	0	0.00	2	22.20	22.20	-2	4,874	-0.04%
2022/07/20	26	22.29	1	22.25	22.05	25	4,875	0.51%
2022/07/18	4	21.90	26	21.79	21.60	-22	4,896	-0.45%
2022/07/15	0	0.00	1	20.90	21.30	-1	4,930	-0.02%
2022/07/14	0	0.00	4	21.08	21.15	-4	5,264	-0.08%
2022/07/13	0	0.00	0	20.65	21.00	0	5,264	0.00%
2022/07/12	0	20.35	0	0.00	20.00	0	5,294	0.00%
2022/07/11	1	21.35	0	0.00	21.40	1	5,293	0.02%
2022/07/08	10	21.10	10	21.15	21.05	0	5,279	0.00%
2022/07/07	1	20.75	0	0.00	20.95	1	5,266	0.02%
2022/07/06	1	20.70	20	21.00	20.70	-19	5,298	-0.36%
2022/07/05	3	21.87	2	21.90	21.50	1	5,374	0.02%
2022/07/01	20	21.20	6	20.88	20.65	14	5,388	0.26%
2022/06/30	0	0.00	1	22.05	21.75	-1	5,371	-0.02%
2022/06/29	2	22.58	8	22.51	22.40	-6	5,366	-0.11%
2022/06/28	0	0.00	2	22.50	22.15	-2	5,386	-0.04%
2022/06/27	3	22.27	3	22.15	22.25	0	5,420	0.00%
2022/06/24	1	21.75	3	21.32	22.00	-2	5,444	-0.04%
2022/06/23	2	21.10	1	21.00	21.00	1	5,430	0.02%
2022/06/22	10	21.29	2	21.15	20.85	8	5,468	0.15%
2022/06/21	1	20.65	6	20.43	20.65	-5	5,407	-0.09%
2022/06/20	2.1	20.02	2	20.48	20.00	0.1	5,520	0.00%
2022/06/17	1	20.95	1	20.85	20.70	0	5,604	0.00%
2022/06/16	4.1	22.12	3	21.77	21.10	1.1	5,707	0.02%
2022/06/15	3	21.78	4	21.96	21.70	-1	5,877	-0.02%
2022/06/14	9	21.76	3	21.80	21.75	6	6,252	0.10%
2022/06/13	1	22.00	5	22.02	21.85	-4	6,849	-0.06%
2022/06/09	4	22.90	0	0.00	22.75	4	7,165	0.06%
2022/06/08	65	22.65	6	22.60	22.60	59	7,332	0.80%
2022/06/07	2	23.28	18	22.93	22.90	-16	7,887	-0.20%
2022/06/06	48	24.04	1	23.95	23.80	47	8,453	0.56%
2022/06/02	16	24.03	73	23.90	23.90	-57	8,495	-0.67%
2022/06/01	5	24.20	40	23.95	24.30	-35	8,407	-0.42%
2022/05/31	0	0.00	2	22.50	22.50	-2	8,252	-0.02%
2022/05/30	1	22.55	2	22.50	22.45	-1	8,545	-0.01%
2022/05/27	4	22.13	31	22.37	22.10	-27	8,630	-0.31%
2022/05/26	22	22.15	6	22.21	21.60	16	8,555	0.19%
2022/05/25	64	22.06	6	22.00	21.95	58	8,548	0.68%
2022/05/24	0	0.00	2	21.75	21.45	-2	8,670	-0.02%
2022/05/23	3	22.00	7	22.04	22.10	-4	8,705	-0.05%
2022/05/20	16	22.01	78	22.22	21.95	-62	8,780	-0.71%
2022/05/19	25	21.44	2	21.20	22.10	23	8,743	0.26%
2022/05/18	15	21.59	21	21.63	21.75	-6	8,743	-0.07%
2022/05/17	52	21.45	9	21.44	21.60	43	8,676	0.50%
2022/05/16	3	20.35	1	20.25	20.15	2	8,467	0.02%
2022/05/13	8	19.68	3	19.95	20.15	5	8,486	0.06%
2022/05/12	6	19.61	12	19.82	19.15	-6	8,456	-0.07%
2022/05/11	3	20.27	4	20.55	20.00	-1	8,454	-0.01%
2022/05/10	9	19.88	7	20.21	20.35	2	8,498	0.02%
2022/05/09	1	20.00	2	20.30	20.05	-1	8,514	-0.01%
2022/05/06	1	21.15	30	21.20	21.10	-29	8,493	-0.34%
2022/05/05	1	22.15	0	22.05	22.00	1	8,525	0.01%
2022/05/04	15	21.78	0	0.00	21.80	15	8,561	0.18%
2022/05/03	4	21.85	0	0.00	21.85	4	8,661	0.05%
2022/04/29	0.1	22.65	0	0.00	22.30	0.1	8,760	0.00%
2022/04/28	1	22.50	0	0.00	22.60	1	8,836	0.01%
2022/04/27	37	22.89	3	22.87	22.80	34	8,872	0.38%
2022/04/26	0	0.00	31	24.00	24.05	-31	8,848	-0.35%
2022/04/25	13	24.16	30	24.44	23.90	-17	8,913	-0.19%
2022/04/22	7	25.11	9	25.13	25.00	-2	8,941	-0.02%
2022/04/21	8	25.89	9	25.89	25.40	-1	9,085	-0.01%
2022/04/20	46	25.99	39	25.89	26.00	7	9,148	0.08%
2022/04/19	3	24.90	6	24.83	24.80	-3	9,086	-0.03%
2022/04/18	0	0.00	4	25.25	25.00	-4	9,304	-0.04%
2022/04/15	17	25.01	5	24.93	24.70	12	9,468	0.13%
2022/04/14	0	0.00	1	24.75	24.75	-1	9,882	-0.01%
2022/04/12	1	24.50	0	0.00	24.55	1	10,646	0.01%
2022/04/11	12	25.61	19	25.65	25.05	-7	10,756	-0.07%
2022/04/08	2	25.13	1	25.40	25.25	1	10,682	0.01%
2022/04/07	10	25.03	1	25.20	24.70	9	10,677	0.08%
2022/04/06	1	25.75	1	25.85	25.75	0	10,653	0.00%
2022/03/31	1	26.00	0	0.00	25.65	1	10,739	0.01%
2022/03/30	59	25.95	10	25.60	25.60	49	10,739	0.46%
2022/03/29	30	25.73	76	25.68	25.55	-46	10,746	-0.43%
2022/03/28	13	25.06	1	24.90	25.05	12	10,805	0.11%
2022/03/25	4	25.68	15	25.20	25.15	-11	10,918	-0.10%
2022/03/24	13	25.85	21	25.95	25.70	-8	11,043	-0.07%
2022/03/23	35	25.75	48	25.63	25.65	-13	11,845	-0.11%
2022/03/22	26	26.43	5	26.40	26.05	21	13,165	0.16%
2022/03/21	28	26.51	1	26.75	26.05	27	14,711	0.18%
2022/03/18	9	26.42	10	26.35	26.10	-1	17,040	-0.01%
2022/03/17	111	26.71	84	26.99	27.10	27	19,322	0.14%	大買/
2022/03/16	58	26.79	48	26.59	26.50	10	20,385	0.05%
2022/03/15	15	26.03	58	26.10	25.45	-43	20,707	-0.21%
2022/03/14	16	26.16	34	25.72	25.65	-18	20,766	-0.09%
2022/03/11	16	26.27	21	25.95	26.15	-5	21,171	-0.02%
2022/03/10	64	26.14	49	25.92	26.20	15	21,469	0.07%
2022/03/09	67	25.58	88	26.01	26.20	-21	21,660	-0.10%
2022/03/08	37	24.26	25	24.28	24.40	12	21,493	0.06%
2022/03/07	6	24.12	3	24.30	23.85	3	21,509	0.01%
2022/03/04	3	25.05	3	25.15	24.90	0	21,684	0.00%
2022/03/03	44	25.48	10	25.57	25.35	34	21,615	0.16%
2022/03/02	18	25.15	19	24.87	24.70	-1	21,373	0.00%
2022/03/01	0	0.00	1	24.70	24.65	-1	21,422	0.00%
2022/02/25	3	24.10	11	24.20	24.15	-8	21,750	-0.04%
2022/02/24	19	24.44	3	24.93	23.65	16	21,793	0.07%
2022/02/23	4	24.51	29	24.75	24.95	-25	21,698	-0.12%
2022/02/22	13	24.25	9	24.21	24.00	4	21,675	0.02%
2022/02/21	3	24.98	2	25.08	24.90	1	21,665	0.00%
2022/02/18	18	24.99	1	25.15	25.00	17	21,669	0.08%
2022/02/17	21	25.21	10	25.12	25.05	11	21,650	0.05%
2022/02/16	33	25.23	32	25.20	25.10	1	21,665	0.00%
2022/02/15	28	25.28	7	25.20	25.05	21	21,722	0.10%
2022/02/14	14	25.12	3	25.10	25.15	11	21,836	0.05%
2022/02/11	10	25.99	23	25.97	25.75	-13	21,847	-0.06%
2022/02/10	8	26.36	3	26.12	26.00	5	21,899	0.02%
2022/02/09	7	26.34	12.3	26.47	26.60	-5.3	21,891	-0.02%
2022/02/08	9	26.07	6	26.15	26.25	3	21,913	0.01%
2022/02/07	6	25.46	5	25.89	25.95	1	21,992	0.00%
2022/01/26	10	25.12	13	25.18	25.30	-3	22,031	-0.01%
2022/01/25	17	25.51	2	25.00	25.00	15	22,316	0.07%
2022/01/24	9	25.49	12	25.64	26.00	-3	23,024	-0.01%
2022/01/21	18	25.61	2	25.88	25.30	16	23,192	0.07%
2022/01/20	10	26.34	1	26.10	26.10	9	23,297	0.04%
2022/01/19	4.1	26.20	3	26.52	26.35	1.1	23,323	0.00%
2022/01/18	3	26.65	24	26.69	26.35	-21	23,390	-0.09%
2022/01/17	7	26.99	3	26.84	27.10	4	23,532	0.02%
2022/01/14	41	27.02	27	26.27	26.20	14	23,665	0.06%
2022/01/13	64	27.49	30	27.42	27.15	34	24,309	0.14%
2022/01/12	23	27.60	50	27.84	27.00	-27	24,675	-0.11%
2022/01/11	29	28.35	4	28.40	28.15	25	24,765	0.10%
2022/01/10	8	28.59	11	28.20	28.10	-3	24,624	-0.01%
2022/01/07	37	29.55	52	28.86	28.20	-15	24,520	-0.06%
2022/01/06	32	31.27	21	31.17	31.05	11	24,394	0.05%
2022/01/05	10	35.32	2	35.25	34.45	8	24,093	0.03%
2022/01/04	6	35.97	5	35.65	36.10	1	24,264	0.00%
2022/01/03	5	34.47	7	34.37	34.30	-2	24,600	-0.01%
2021/12/30	7	34.70	1	34.45	34.65	6	24,941	0.02%
2021/12/29	1.2	34.64	6	34.36	34.70	-4.9	25,197	-0.02%
2021/12/28	1	35.40	2	35.10	34.30	-1	25,263	0.00%
2021/12/27	8	35.72	5	35.69	35.15	3	25,512	0.01%
2021/12/24	3	35.08	0	0.00	35.10	3	26,824	0.01%
2021/12/23	1	36.00	9	35.72	35.60	-8	27,183	-0.03%
2021/12/22	14	35.39	29	35.37	35.40	-15	27,484	-0.05%
2021/12/21	6	33.61	14	33.46	34.40	-8	27,531	-0.03%
2021/12/20	39	34.49	10	35.91	34.15	29	27,380	0.11%
2021/12/17	12	35.50	48.4	35.79	35.25	-36.4	27,196	-0.13%
2021/12/16	84	36.63	51	36.51	35.60	33	26,325	0.13%
2021/12/15	113	34.47	141	34.51	36.30	-28	24,950	-0.11%	大買/大賣/
2021/12/14	225.4	33.62	553	33.70	34.15	-327.6	23,347	-1.40%	大買/大賣/鉅額交易
2021/12/13	543	32.74	186.7	31.99	33.40	356.3	20,886	1.71%	大買/大賣/鉅額交易
2021/12/10	72	28.46	112.2	29.51	30.40	-40.2	18,473	-0.22%	大賣/
2021/12/09	43.2	27.00	103	27.60	27.65	-59.8	17,056	-0.35%	大賣/
2021/12/08	17	25.75	46	25.61	25.95	-29	16,201	-0.18%
2021/12/07	100	25.78	37	25.90	25.95	63	15,933	0.40%
2021/12/06	168	25.15	42	25.44	25.45	126	15,489	0.81%	大買/鉅額交易
2021/12/03	97	25.07	128	25.49	24.85	-31	15,069	-0.21%	大賣/
2021/12/02	58	25.01	32	24.90	24.75	26	14,386	0.18%
2021/12/01	61	24.62	30	24.56	24.50	31	14,103	0.22%
2021/11/30	28	24.43	75.6	24.27	24.35	-47.6	14,088	-0.34%
2021/11/29	48	22.63	6	23.17	23.10	42	14,122	0.30%
2021/11/26	5	23.18	4	22.90	22.90	1	14,097	0.01%
2021/11/25	7	24.07	4	23.98	23.60	3	14,189	0.02%
2021/11/24	23	24.25	90	24.40	24.35	-67	14,339	-0.47%
2021/11/23	9	23.29	3	23.52	23.30	6	14,503	0.04%
2021/11/22	3	23.10	2	23.05	23.10	1	14,517	0.01%
2021/11/19	0	0.00	4	22.76	22.60	-4	14,801	-0.03%
2021/11/18	9	22.34	2	22.38	22.55	7	14,843	0.05%
2021/11/17	1	23.45	4.2	23.48	23.10	-3.2	14,808	-0.02%
2021/11/16	27	23.35	25	23.18	23.05	2	14,889	0.01%
2021/11/15	10	23.33	3	23.38	23.15	7	14,924	0.05%
2021/11/12	13	23.40	8.1	23.18	23.15	5	14,989	0.03%
2021/11/11	31	24.44	22	24.39	23.85	9	14,937	0.06%
2021/11/10	21	24.24	4	24.19	24.10	17	14,941	0.11%
2021/11/09	6	24.25	12	24.25	24.30	-6	15,260	-0.04%
2021/11/08	12	23.86	5	23.95	23.85	7	15,243	0.05%
2021/11/05	10	24.02	3	24.05	23.90	7	15,409	0.05%
2021/11/04	12	24.41	10	24.49	24.50	2	15,561	0.01%
2021/11/03	4	24.08	7	23.99	24.05	-3	15,566	-0.02%
2021/11/02	28	24.89	51	25.17	24.40	-23	15,637	-0.15%
2021/11/01	109	26.51	86	26.38	25.65	23	15,596	0.15%	大買/
2021/10/29	32	25.35	69	25.46	25.00	-37	15,443	-0.24%
2021/10/28	22	25.32	7	25.39	24.90	15	15,383	0.10%
2021/10/27	8	24.91	3	25.02	24.85	5	15,290	0.03%
2021/10/26	7	24.90	3	24.85	24.75	4	15,455	0.03%
2021/10/25	12	25.35	9	25.36	25.30	3	15,686	0.02%
2021/10/22	38	25.14	40	24.95	24.70	-2	16,147	-0.01%
2021/10/21	98	25.83	62	25.82	25.70	36	17,241	0.21%
2021/10/20	49	24.78	52	24.97	25.20	-3	16,929	-0.02%
2021/10/19	60	24.38	72	24.50	24.30	-12	16,735	-0.07%
2021/10/18	12	23.82	6	23.91	23.90	6	16,698	0.04%
2021/10/15	9	24.02	9	23.86	23.80	0	17,324	0.00%
2021/10/14	117	24.05	34	24.15	23.80	83	18,321	0.45%	大買/
2021/10/13	26	24.02	59	24.00	23.70	-33	19,334	-0.17%
2021/10/12	19	23.87	32	23.64	23.35	-13	19,792	-0.07%
2021/10/08	20	24.21	94	24.23	24.30	-74	19,908	-0.37%
2021/10/07	77	23.56	28	23.34	23.75	49	19,503	0.25%
2021/10/06	14	22.84	38	23.07	23.10	-24	19,397	-0.12%
2021/10/05	11	21.76	4	21.95	22.20	7	19,306	0.04%
2021/10/04	13	23.28	2	23.28	21.70	11	19,567	0.06%
2021/10/01	88	24.72	173.1	25.40	23.20	-85.1	19,369	-0.44%	大賣/
2021/09/30	46.1	24.08	26.1	24.01	24.50	20	18,112	0.11%
2021/09/29	58	23.29	96	23.37	23.00	-38	17,935	-0.21%
2021/09/28	31	22.86	29	22.73	22.75	2	18,456	0.01%
2021/09/27	0	0.00	2	22.08	21.95	-2	18,367	-0.01%
2021/09/24	11.1	21.66	1	21.90	21.70	10.1	18,705	0.05%
2021/09/23	23	21.61	10	21.90	21.65	13	19,299	0.07%
2021/09/22	2	21.68	13	21.67	21.60	-11	19,740	-0.06%
2021/09/17	22	22.45	16	22.56	22.40	6	19,797	0.03%
2021/09/16	3	22.33	1	22.30	22.15	2	20,258	0.01%
2021/09/15	4	22.25	11	22.80	22.25	-7	20,379	-0.03%
2021/09/14	0	0.00	2	22.35	22.30	-2	21,134	-0.01%
2021/09/13	43	23.12	12	23.09	22.85	31	21,216	0.15%
2021/09/10	2	22.75	12	22.73	22.75	-10	21,388	-0.05%
2021/09/09	8	22.51	7	22.61	22.75	1	21,431	0.00%
2021/09/08	4	22.62	8	22.70	22.25	-4	22,070	-0.02%
2021/09/07	5	23.09	7.1	23.07	22.95	-2	22,166	-0.01%
2021/09/06	47	24.61	25	24.37	23.90	22	22,117	0.10%
2021/09/03	60	24.45	36	24.06	24.65	24	21,970	0.11%
2021/09/02	89	24.29	106	24.49	24.00	-17	21,851	-0.08%	大賣/
2021/09/01	6	23.93	9	23.79	23.85	-3	21,561	-0.01%
2021/08/31	38	24.10	11	24.03	24.05	27	21,504	0.13%
2021/08/30	46	24.49	24	24.11	23.90	22	21,364	0.10%
2021/08/27	70	23.93	82	24.01	23.50	-12	21,060	-0.06%
2021/08/26	13	22.57	7	22.61	22.80	6	20,555	0.03%
2021/08/25	20	22.63	67	23.04	22.60	-47	20,486	-0.23%
2021/08/24	13	21.27	16	21.68	21.35	-3	20,222	-0.01%
2021/08/23	5	21.77	7	21.84	22.10	-2	20,189	-0.01%
2021/08/20	17	21.45	11	21.66	21.25	6	20,138	0.03%
2021/08/19	10	21.19	8	21.36	20.60	2	20,012	0.01%
2021/08/18	7	20.90	1	21.95	22.00	6	19,952	0.03%
2021/08/17	5	21.79	3	21.03	20.80	2	19,913	0.01%
2021/08/16	3.1	21.51	10	21.69	21.50	-6.9	19,836	-0.03%
2021/08/13	27	23.81	1.2	23.77	22.75	25.8	19,689	0.13%
2021/08/12	2	24.13	4	24.08	24.15	-2	19,372	-0.01%
2021/08/11	2.1	24.10	0	0.00	23.50	2.1	19,349	0.01%
2021/08/10	6.1	25.81	1	25.05	25.05	5.1	19,164	0.03%
2021/08/09	5.1	26.62	2	25.93	25.55	3.1	18,994	0.02%
2021/08/06	1	27.20	2	27.50	26.55	-1	18,935	-0.01%
2021/08/05	17	27.31	13.3	27.17	27.15	3.7	18,780	0.02%
2021/08/04	38.5	27.63	53	27.53	27.00	-14.5	18,538	-0.08%
2021/08/03	10	26.52	41	26.35	27.00	-31	17,893	-0.17%
2021/08/02	0	0.00	5	25.75	25.75	-5	17,642	-0.03%
2021/07/30	2	26.43	2	26.93	26.30	0	17,515	0.00%
2021/07/29	7	26.44	14.1	26.30	26.65	-7.1	17,276	-0.04%
2021/07/28	26	25.97	26	26.23	26.30	0	16,920	0.00%
2021/07/27	90.1	27.72	139	28.17	25.35	-49	16,278	-0.30%	大賣/
2021/07/26	126	26.78	26	27.75	27.90	100	14,976	0.67%	大買/
2021/07/23	1	24.85	6	25.40	25.40	-5	14,490	-0.03%
2021/07/22	27	26.76	21.1	26.17	25.90	5.9	14,177	0.04%
2021/07/21	21	27.01	35	27.45	26.70	-14	13,854	-0.10%
2021/07/20	48.7	26.49	72.1	26.94	27.65	-23.4	13,150	-0.18%
2021/07/19	25	25.66	41.8	26.14	26.25	-16.8	12,038	-0.14%
2021/07/16	10	23.53	142	23.95	23.90	-132	10,756	-1.23%	大賣/鉅額交易
2021/07/15	124	23.00	21	23.11	23.15	103	9,986	1.03%	大買/鉅額交易
2021/07/14	2	21.85	3	22.05	22.20	-1	9,564	-0.01%
2021/07/13	13.1	22.65	7	22.94	22.20	6.1	9,503	0.06%
2021/07/12	21	23.95	189	24.00	23.90	-168	9,256	-1.81%	大賣/鉅額交易
2021/07/09	180	23.86	21	23.91	23.65	159	9,081	1.75%	大買/鉅額交易
2021/07/08	1	23.00	11	23.49	23.05	-10	8,870	-0.11%
2021/07/07	15	22.67	0	0.00	22.70	15	9,030	0.17%
2021/07/06	41	23.23	2	23.05	23.05	39	9,028	0.43%
2021/07/05	83.3	23.46	38.1	23.47	24.05	45.2	8,886	0.51%
2021/07/02	11	22.95	14	22.92	22.15	-3	8,261	-0.04%
2021/07/01	16	23.38	106	23.24	22.95	-90	8,242	-1.09%	大賣/
2021/06/30	153	23.66	111.3	23.08	23.50	41.7	7,909	0.53%	大買/大賣/
2021/06/29	305	22.74	318	22.70	22.15	-13	7,322	-0.18%	大買/大賣/
2021/06/28	30	21.55	7.1	21.66	21.60	22.9	6,873	0.33%
2021/06/25	37	22.25	65.2	22.27	21.90	-28.2	6,750	-0.42%
2021/06/24	15.5	21.23	9	21.10	21.20	6.5	6,257	0.10%
2021/06/23	31	21.70	19	21.61	21.40	12	6,162	0.19%
2021/06/22	3	21.10	6.1	20.98	20.50	-3.1	5,337	-0.06%
2021/06/21	42	20.23	71	20.53	20.80	-29	5,233	-0.55%
2021/06/18	20	20.18	7	20.29	20.05	13	5,013	0.26%
2021/06/17	60	20.70	92	21.09	20.70	-32	4,993	-0.64%
2021/06/16	0	0.00	19	20.64	20.65	-19	4,348	-0.44%
2021/06/15	2	18.65	0	0.00	18.80	2	4,324	0.05%
2021/06/11	1	18.45	0	0.00	18.35	1	4,290	0.02%
2021/06/10	12	18.85	0	0.00	19.05	12	4,257	0.28%
2021/06/09	1	18.50	0	0.00	18.35	1	4,233	0.02%
2021/06/07	9	18.57	0	0.00	18.50	9	4,275	0.21%
2021/06/04	16	19.09	20	18.95	18.95	-4	4,312	-0.09%
2021/06/03	10	19.40	2	19.20	19.15	8	4,302	0.19%
2021/06/02	3	19.10	0	0.00	19.05	3	4,286	0.07%
2021/06/01	0	0.00	21	19.55	19.50	-21	4,277	-0.49%
2021/05/31	1	18.90	0	0.00	18.85	1	4,228	0.02%
2021/05/28	5	18.80	0	0.00	18.80	5	4,219	0.12%
2021/05/25	1	19.15	0	0.00	18.55	1	4,532	0.02%
2021/05/24	0	0.00	6	18.43	18.85	-6	4,727	-0.13%
2021/05/20	5	18.45	0	18.60	17.60	5	4,758	0.11%
2021/05/19	10.1	17.28	0	0.00	18.30	10.1	4,739	0.21%
2021/05/18	2	16.70	2	16.75	17.15	0	4,700	0.00%
2021/05/17	8	15.78	0	0.00	15.75	8	4,682	0.17%
2021/05/14	1	17.45	3	17.45	17.45	-2	4,613	-0.04%
2021/05/13	1	16.10	0	0.00	15.90	1	4,542	0.02%
2021/05/12	4	15.95	6	16.17	16.00	-2	4,576	-0.04%
2021/05/11	13	17.95	15	18.03	17.70	-2	4,523	-0.04%
2021/05/10	0	0.00	5	19.00	18.90	-5	4,524	-0.11%
2021/05/06	1	19.00	0	0.00	19.10	1	4,578	0.02%
2021/05/05	12	18.28	3.7	18.22	18.20	8.3	4,576	0.18%
2021/05/04	2	18.10	0	0.00	18.10	2	4,596	0.04%
2021/05/03	12	19.93	0	0.00	19.60	12	4,575	0.26%
2021/04/28	0	0.00	0	20.60	20.20	0	4,679	0.00%
2021/04/27	3	20.35	0	0.00	20.35	3	4,735	0.06%
2021/04/26	0	0.00	2	20.30	20.35	-2	4,840	-0.04%
2021/04/22	7	20.88	0	0.00	20.20	7	4,866	0.14%
2021/04/21	8	21.09	19	21.28	21.05	-11	4,813	-0.23%
2021/04/20	17	21.22	3	21.50	21.30	14	4,811	0.29%
2021/04/19	14	20.97	30	20.96	20.90	-16	4,826	-0.33%
2021/04/16	10	21.65	0	0.00	21.25	10	4,837	0.21%
2021/04/15	0	0.00	10	21.10	21.00	-10	4,988	-0.20%
2021/04/14	2	21.35	0	0.00	21.25	2	5,107	0.04%
2021/04/13	52	23.12	40	23.02	22.45	12	5,009	0.24%
2021/04/12	0	0.00	41	21.96	22.15	-41	4,725	-0.87%
2021/04/09	7	21.90	0	0.00	21.95	7	4,628	0.15%
2021/04/08	4	21.35	35	22.01	22.40	-31	4,526	-0.68%
2021/04/07	19	21.20	1	21.50	21.25	18	4,276	0.42%
2021/04/06	5	19.97	1	20.00	19.90	4	4,230	0.09%
2021/03/31	0	20.90	5	20.45	20.30	-5	4,323	-0.12%
2021/03/30	0.1	20.50	1	20.50	20.50	-0.9	4,477	-0.02%
2021/03/29	17	20.57	6	20.65	20.50	11	4,671	0.24%
2021/03/26	3	19.95	5	19.85	19.90	-2	4,684	-0.04%
2021/03/25	6	20.90	8	20.79	20.40	-2	4,667	-0.04%
2021/03/24	4	20.85	20	20.60	20.65	-16	4,678	-0.34%
2021/03/23	4	20.88	3	20.70	20.65	1	4,682	0.02%
2021/03/22	6.1	21.50	7.4	21.52	21.55	-1.3	4,673	-0.03%
2021/03/19	6	20.89	35	20.95	20.90	-29	4,662	-0.62%
2021/03/18	39	21.85	2	21.40	21.45	37	4,690	0.79%
2021/03/17	10	21.00	0	0.00	20.75	10	4,623	0.22%
2021/03/16	0	20.60	3	21.05	20.60	-3	4,641	-0.06%
2021/03/15	21	20.95	4	20.98	20.95	17	4,684	0.36%
2021/03/12	10	20.70	6	20.80	20.65	4	4,691	0.09%
2021/03/11	0	0.00	3	20.43	20.40	-3	4,768	-0.06%
2021/03/10	37	20.97	8.6	20.34	20.80	28.4	4,804	0.59%
2021/03/09	0	0.00	1	19.85	19.80	-1	4,855	-0.02%
2021/03/08	1	19.80	0	0.00	19.65	1	4,982	0.02%
2021/03/05	6	19.75	0	0.00	19.70	6	5,085	0.12%
2021/03/04	2	20.20	0	0.00	20.15	2	5,179	0.04%
2021/03/03	7	20.76	2	20.48	20.65	5	5,239	0.10%
2021/03/02	0	0.00	22.1	21.04	20.50	-22.1	5,440	-0.41%
2021/02/26	30	21.39	16.6	21.53	21.50	13.4	5,823	0.23%
2021/02/25	13	21.25	4	21.11	21.30	9	6,094	0.15%
2021/02/24	61.1	21.51	26	21.67	21.70	35.1	5,988	0.59%
2021/02/23	2	19.75	3	19.80	19.75	-1	5,865	-0.02%
2021/02/22	0	0.00	33.3	20.03	20.15	-33.3	6,072	-0.55%
2021/02/19	32	19.65	14	19.77	19.65	18	6,323	0.28%
2021/02/04	1	17.80	0	0.00	17.80	1	6,927	0.01%
2021/02/03	1	19.05	5	18.90	18.40	-4	7,098	-0.06%
2021/02/02	8	17.65	3	17.75	17.90	5	7,152	0.07%
2021/01/29	0	0.00	5	17.66	17.40	-5	7,530	-0.07%
2021/01/27	3	18.73	0	0.00	18.35	3	7,895	0.04%
2021/01/26	4	18.90	1	18.90	18.70	3	8,017	0.04%
2021/01/25	1	19.50	2	19.23	19.40	-1	8,249	-0.01%
2021/01/22	7	19.15	11.4	19.01	19.20	-4.4	8,298	-0.05%
2021/01/21	3.2	18.47	20	18.68	18.30	-16.8	8,298	-0.20%
2021/01/20	0	0.00	10	20.40	19.15	-10	8,293	-0.12%
2021/01/19	40	20.85	16	20.68	20.60	24	8,321	0.29%
2021/01/18	15.1	20.58	0	20.40	20.30	15	8,269	0.18%
2021/01/15	0	0.00	22	20.80	20.45	-22	8,300	-0.27%
2021/01/14	27	21.29	0	0.00	21.00	27	8,326	0.32%
2021/01/13	0	0.00	3	21.00	21.05	-3	8,357	-0.04%
2021/01/12	0	0.00	25	21.28	21.00	-25	8,381	-0.30%
2021/01/11	10	21.90	10.6	21.47	21.80	-0.6	8,464	-0.01%
2021/01/08	28	21.78	11	21.57	21.50	17	8,925	0.19%
2021/01/07	0	0.00	7	22.04	22.40	-7	9,502	-0.07%
2021/01/06	3.6	20.70	30	20.89	20.40	-26.4	9,713	-0.27%
2021/01/05	20	21.50	7	21.86	21.40	13	10,238	0.13%
2021/01/04	1	21.90	2	21.80	21.60	-1	10,391	-0.01%
2020/12/31	0	0.00	3	22.00	21.65	-3	10,721	-0.03%
2020/12/30	1	21.85	29	22.04	21.80	-28	10,925	-0.26%
2020/12/29	6	21.62	0	0.00	21.95	6	11,227	0.05%
2020/12/28	1	21.90	14	21.60	21.50	-13	11,371	-0.11%
2020/12/25	15.1	22.15	1.5	21.80	21.80	13.6	11,685	0.12%
2020/12/24	4	22.81	0	0.00	22.45	4	11,718	0.03%
2020/12/23	0	0.00	1	23.10	22.95	-1	11,717	-0.01%
2020/12/22	0	0.00	22	21.07	21.00	-22	11,892	-0.18%
2020/12/18	0	0.00	35.1	22.34	22.15	-35.1	12,180	-0.29%
2020/12/17	0	0.00	5	22.10	22.05	-5	12,223	-0.04%
2020/12/16	13	22.59	1	22.50	22.35	12	12,270	0.10%
2020/12/15	12	22.92	0	0.00	22.00	12	12,315	0.10%
2020/12/14	2	22.75	0	0.00	22.85	2	12,323	0.02%
2020/12/11	6	22.35	30	21.54	21.35	-24	12,307	-0.19%
2020/12/10	0	0.00	25	22.20	22.20	-25	12,334	-0.20%
2020/12/09	10	23.43	35.2	22.98	22.70	-25.2	12,451	-0.20%
2020/12/08	26	23.27	5	23.60	22.90	21	12,656	0.17%
2020/12/07	0	0.00	0.4	23.70	23.40	-0.4	13,133	0.00%
2020/12/04	8	22.93	4	22.75	22.75	4	13,364	0.03%
2020/12/03	15	23.53	43	23.55	23.15	-28	13,867	-0.20%
2020/12/02	57	23.34	33	23.55	23.10	24	13,973	0.17%
2020/12/01	80	24.11	15	24.04	24.00	65	14,237	0.46%
2020/11/30	70	24.84	12	25.07	24.70	58	14,450	0.40%
2020/11/27	25	24.66	3	25.15	24.65	22	14,545	0.15%
2020/11/26	47	25.01	5	26.00	24.75	42	14,519	0.29%
2020/11/25	19	24.96	17.2	25.81	25.65	1.8	14,371	0.01%
2020/11/24	17	23.70	38.8	23.53	24.60	-21.8	13,961	-0.16%
2020/11/23	13	22.40	6	22.84	22.40	7	13,628	0.05%
2020/11/20	49.1	22.62	20	23.15	22.55	29.1	13,572	0.21%
2020/11/19	25	22.89	54	22.89	22.75	-29	13,462	-0.22%
2020/11/18	10.1	22.18	7.1	22.23	22.05	2.9	13,275	0.02%
2020/11/17	10	21.79	10	22.08	22.55	0	13,054	0.00%
2020/11/16	17.2	21.19	50.1	21.10	20.50	-32.8	13,047	-0.25%
2020/11/13	3	21.80	0	0.00	21.80	3	13,061	0.02%
2020/11/12	57	22.06	13	22.65	22.50	44	13,178	0.33%
2020/11/11	51	24.11	11	23.84	23.10	40	13,253	0.30%
2020/11/10	3	24.68	3	24.50	24.30	0	13,289	0.00%
2020/11/09	43	25.07	1	25.40	24.95	42	13,243	0.32%
2020/11/06	17	25.57	19	25.66	24.95	-2	13,207	-0.02%
2020/11/05	6	24.42	156	24.31	25.40	-150	13,224	-1.13%	大賣/鉅額交易
2020/11/04	29	23.47	6	23.76	23.10	23	13,212	0.17%
2020/11/03	7	24.66	4	24.45	24.40	3	13,011	0.02%
2020/11/02	6	25.86	7	25.05	24.60	-1	12,901	-0.01%
2020/10/29	0	0.00	0	26.20	26.60	0	12,575	0.00%
2020/10/28	15	26.66	0	0.00	26.00	15	12,510	0.12%
2020/10/27	5.2	26.80	2.8	26.89	26.95	2.4	12,435	0.02%
2020/10/26	0.2	25.05	5	26.35	26.35	-4.8	12,364	-0.04%
2020/10/22	10	24.40	28	24.06	24.15	-18	12,314	-0.15%
2020/10/21	100	25.40	0	0.00	24.60	100	12,268	0.82%
2020/10/20	0	0.00	10	25.15	25.20	-10	12,236	-0.08%
2020/10/19	0.1	25.00	21	24.93	25.50	-20.9	12,204	-0.17%
2020/10/16	42	25.82	42	25.99	25.60	0	12,108	0.00%
2020/10/15	53	26.54	347	26.15	27.30	-294	11,627	-2.53%	大賣/鉅額交易
2020/10/14	24	25.10	12.3	25.03	25.60	11.7	10,878	0.11%
2020/10/13	38	22.71	22.7	22.88	23.30	15.3	10,573	0.14%
2020/10/12	243	19.95	90.2	21.18	21.20	152.8	10,034	1.52%	大買/鉅額交易
2020/10/08	21	18.73	61.6	19.01	19.30	-40.6	9,959	-0.41%
2020/10/07	65	18.13	50	18.04	18.20	15	9,743	0.15%
2020/10/06	47	18.13	56	18.60	18.20	-9	9,563	-0.09%
2020/10/05	22	17.31	57	17.40	17.30	-35	9,367	-0.37%
2020/09/30	37	16.80	38	17.53	17.65	-1	9,427	-0.01%
2020/09/29	26	16.35	5	16.34	16.05	21	9,283	0.23%
2020/09/28	56	17.38	14	17.33	17.05	42	9,207	0.46%
2020/09/25	31	17.66	80.5	17.69	18.00	-49.5	9,075	-0.55%
2020/09/24	37	16.90	20	17.63	17.70	17	8,761	0.19%
2020/09/23	30	16.00	10.2	16.46	17.20	19.8	8,753	0.23%
2020/09/22	1	15.65	0.6	15.65	15.65	0.4	8,617	0.00%
2020/09/21	29	16.65	13	16.77	16.40	16	8,550	0.19%
2020/09/18	38	16.39	0	0.00	16.40	38	8,478	0.45%
2020/09/17	37	15.92	26	16.12	16.05	11	8,404	0.13%
2020/09/16	28	15.63	33	16.02	15.70	-5	8,334	-0.06%
2020/09/15	24	16.45	3	16.18	16.00	21	8,297	0.25%
2020/09/14	2	15.55	13	15.47	15.70	-11	8,416	-0.13%
2020/09/11	11	16.76	5	16.64	16.80	6	8,260	0.07%
2020/09/10	52	16.82	75.2	17.11	17.30	-23.2	8,010	-0.29%
2020/09/09	8	14.93	24	15.09	15.75	-16	7,491	-0.21%
2020/09/08	46	15.09	25	14.96	14.35	21	7,163	0.29%
2020/09/07	15	15.29	3	15.18	15.30	12	6,596	0.18%
2020/09/04	45	12.49	87	13.57	13.95	-42	6,397	-0.66%
2020/09/03	50.4	12.48	155	12.63	12.70	-104.6	6,019	-1.74%	大賣/鉅額交易
2020/09/02	5	11.19	58	11.32	11.55	-53	5,709	-0.93%
2020/09/01	5	11.00	0	0.00	10.60	5	5,509	0.09%
2020/08/31	17	10.81	5	10.90	10.70	12	5,462	0.22%
2020/08/28	0	0.00	7	10.30	10.40	-7	5,376	-0.13%
2020/08/27	27	10.21	0	0.00	10.15	27	5,324	0.51%
2020/08/26	10	10.60	0	0.00	10.50	10	5,302	0.19%
2020/08/25	20	10.85	5	10.60	10.60	15	5,263	0.29%
2020/08/24	5	10.15	4.3	10.25	10.25	0.8	5,193	0.01%
2020/08/21	0	0.00	22	10.71	10.50	-22	5,145	-0.43%
2020/08/20	21	10.17	45	10.30	10.80	-24	5,063	-0.47%
2020/08/19	133	10.93	12.6	10.93	10.55	120.4	4,902	2.46%	大買/鉅額交易
2020/08/18	15	11.51	16	11.28	11.45	-1	4,732	-0.02%
2020/08/17	58	11.25	22	11.46	11.60	36	4,539	0.79%
2020/08/14	3	10.03	43	10.15	10.65	-40	4,172	-0.96%
2020/08/13	3	9.85	10	9.71	9.70	-7	3,955	-0.18%
2020/08/12	3	9.80	8	9.57	9.89	-5	3,892	-0.13%
2020/08/11	20	10.40	16	9.77	9.60	4	3,775	0.11%
2020/08/10	3	9.57	34	9.67	9.85	-31	3,524	-0.88%
2020/08/07	1	9.06	5	8.95	8.96	-4	3,352	-0.12%
2020/08/06	5	8.95	0	0.00	8.84	5	3,355	0.15%
2020/07/29	3	8.79	0	0.00	8.94	3	3,472	0.09%
2020/07/27	0	0.00	5	8.62	8.55	-5	3,415	-0.15%
2020/07/23	5	8.99	0	0.00	8.93	5	3,410	0.15%
2020/07/22	0	0.00	5	9.15	9.11	-5	3,411	-0.15%
2020/07/21	0	0.00	3	9.05	9.06	-3	3,374	-0.09%
2020/07/17	13	8.84	11	9.01	8.75	2	3,319	0.06%
2020/07/16	0	0.00	11	9.19	9.08	-11	3,288	-0.33%
2020/07/15	22	9.39	15	9.46	9.17	7	3,243	0.22%
2020/07/14	61	9.29	21	9.40	9.20	40	3,177	1.26%
2020/07/13	40	9.06	8	9.08	9.02	32	3,049	1.05%
2020/07/10	5	9.34	2	8.91	9.00	3	3,014	0.10%
2020/07/09	38	9.14	20.1	9.22	9.48	17.9	2,863	0.63%
2020/07/08	76	8.98	0	0.00	8.90	76	2,591	2.93%
2020/07/07	0	0.00	0.2	8.52	8.47	-0.2	2,372	-0.01%
2020/07/03	0	0.00	15	8.52	8.44	-15	2,293	-0.65%
2020/07/02	16	8.57	15	8.58	8.58	1	2,230	0.04%
2020/07/01	0.2	8.92	0	0.00	8.94	0.2	2,020	0.01%
2020/06/30	1	8.78	0	0.00	8.78	1	1,999	0.05%
2020/06/23	1	8.97	1	8.95	8.92	0	2,043	0.00%
2020/06/19	1	9.55	11	9.30	9.18	-10	2,040	-0.49%
2020/06/16	2	8.91	0	0.00	8.91	2	1,827	0.11%
2020/06/10	10	9.14	0	0.00	9.09	10	1,838	0.54%
2020/06/09	5	9.53	0	0.00	9.28	5	1,859	0.27%
2020/06/08	0	0.00	8	9.62	9.55	-8	1,868	-0.43%
2020/06/04	0	0.00	6	9.44	9.51	-6	1,878	-0.32%
2020/06/03	0	0.00	8.7	9.45	9.44	-8.7	1,961	-0.45%
2020/05/29	0	0.00	5	9.24	9.20	-5	2,170	-0.23%
2020/05/28	1	9.27	0	0.00	9.23	1	2,186	0.05%
2020/05/27	0	0.00	5	9.41	9.39	-5	2,201	-0.23%
2020/05/26	7	9.54	0	0.00	9.41	7	2,266	0.31%
2020/05/21	5	9.76	0	0.00	9.75	5	2,329	0.21%
2020/05/19	1	9.52	0	0.00	9.44	1	2,369	0.04%
2020/05/18	1	9.55	0	0.00	9.40	1	2,421	0.04%
2020/05/15	7	10.01	3	9.76	9.80	4	2,483	0.16%
2020/05/14	5	10.45	0	0.00	10.05	5	2,644	0.19%
2020/05/12	3	10.33	0	0.00	10.30	3	2,789	0.11%
2020/05/11	4	10.59	1	10.45	10.45	3	2,791	0.11%
2020/05/08	5	10.91	0	0.00	10.60	5	2,831	0.18%
2020/05/07	3	10.15	15	10.36	10.55	-12	2,836	-0.42%
2020/05/06	3	9.90	3	9.75	9.75	0	2,735	0.00%
2020/05/05	3	9.93	3	9.84	9.84	0	2,737	0.00%
2020/05/04	1	9.82	0	0.00	9.76	1	2,753	0.04%
2020/04/30	2	10.25	7	10.04	10.05	-5	2,749	-0.18%
2020/04/29	2	10.05	2	9.89	9.98	0	2,739	0.00%
2020/04/28	0	0.00	1	9.94	9.96	-1	2,718	-0.04%
2020/04/27	0.8	9.73	0	0.00	9.73	0.8	2,728	0.03%
2020/04/21	2	9.15	0	0.00	9.12	2	2,756	0.07%
2020/04/20	1	9.78	0	0.00	9.71	1	2,735	0.04%
2020/04/17	0	0.00	2	10.05	9.90	-2	2,767	-0.07%
2020/04/14	2	9.45	0	0.00	9.45	2	2,765	0.07%
2020/04/09	0	0.00	1	9.45	9.42	-1	2,869	-0.03%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/06	0	0.00	1	9.11	9.10	-1	2,939	-0.03%
2020/04/01	0	0.00	2	9.17	9.14	-2	2,950	-0.07%
2020/03/31	5	9.08	0	0.00	9.03	5	3,021	0.17%
2020/03/27	3	8.76	0	0.00	8.68	3	2,969	0.10%
2020/03/25	0	8.43	0	0.00	8.38	0	2,949	0.00%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/23	0	7.55	0	0.00	7.55	0	2,916	0.00%
2020/03/20	3	8.22	0	0.00	8.16	3	2,917	0.10%
2020/03/19	3	7.83	0	0.00	7.83	3	2,890	0.10%
2020/03/17	2	8.85	1	8.91	8.80	1	2,865	0.03%
2020/03/16	1	10.45	0	0.00	9.52	1	2,858	0.04%
2020/03/13	0	10.15	0	0.00	10.15	0	2,852	0.00%
2020/03/12	0	0.00	5	11.05	11.00	-5	2,828	-0.18%
2020/03/10	2	11.70	101	11.72	12.20	-99	2,841	-3.48%	大賣/
2020/03/09	66	12.65	0	0.00	12.10	66	2,892	2.28%
2020/03/06	47	13.19	9	13.24	13.20	38	2,896	1.31%
2020/03/05	5	12.85	0	0.00	13.05	5	2,797	0.18%
2020/03/03	0	12.05	1	12.10	12.10	-1	2,936	-0.03%
2020/02/27	0	0.00	1	12.55	11.95	-1	2,921	-0.03%
2020/02/26	0	12.90	0	0.00	12.90	0	2,873	0.00%
2020/02/25	2	12.97	2	12.95	12.90	0	2,931	0.00%
2020/02/24	0	12.90	0	0.00	12.90	0	2,883	0.00%
2020/02/21	0.1	13.25	0	0.00	13.25	0.1	2,865	0.00%
2020/02/20	0	0.00	2	13.65	13.70	-2	2,838	-0.07%
2020/02/19	2	13.93	1	14.00	13.75	1	2,819	0.04%
2020/02/18	7	13.65	0	0.00	13.65	7	2,760	0.25%
2020/02/17	11	13.67	14	13.92	13.90	-3	2,688	-0.11%
2020/02/13	38	12.55	38	12.51	12.65	0	2,439	0.00%
2020/02/10	3	12.25	3	12.25	12.25	0	2,273	0.00%
2020/02/07	0	11.25	0	0.00	11.15	0	2,153	0.00%
2020/01/31	2	11.80	0	0.00	11.85	2	2,167	0.09%
2020/01/30	4	11.69	0	0.00	11.75	4	2,170	0.18%
2020/01/15	0	0.00	0.4	12.70	12.70	-0.4	2,315	-0.02%
2020/01/13	0	0.00	2	13.15	12.90	-2	2,306	-0.09%
2020/01/06	11	13.04	13.2	13.12	12.80	-2.2	2,360	-0.09%
2020/01/02	0	0.00	3	13.00	12.75	-3	2,330	-0.13%
2019/12/31	1	12.80	0	0.00	12.75	1	2,342	0.04%
2019/12/30	1.1	12.80	0	0.00	12.80	1.1	2,349	0.05%
2019/12/26	5	12.70	5	12.20	12.60	0	2,325	0.00%
2019/12/19	1	11.90	0	0.00	11.90	1	2,401	0.04%
2019/12/13	0	0.00	6.1	11.95	11.90	-6.1	2,580	-0.24%
2019/12/12	0	0.00	1.2	11.89	11.85	-1.2	2,619	-0.05%
2019/12/10	8	11.96	0	0.00	11.90	8	2,650	0.30%
2019/12/05	0	12.35	0	0.00	12.35	0	2,619	0.00%
2019/12/04	1.1	12.40	0	0.00	12.40	1.1	2,588	0.04%
2019/12/03	0	0.00	10	12.45	12.65	-10	2,504	-0.40%
2019/12/02	1	11.50	0.6	11.45	11.50	0.4	2,403	0.02%
2019/11/22	0	0.00	27	7.64	7.55	-27	2,379	-1.13%
2019/11/21	5	7.04	0	0.00	7.13	5	2,166	0.23%
2019/11/19	1	7.13	0	0.00	7.15	1	2,171	0.05%
2019/11/15	31	7.50	5	7.60	7.53	26	2,225	1.17%
2019/11/11	9	6.93	0	0.00	6.69	9	2,286	0.39%
2019/11/08	5	7.05	0	7.00	7.03	5	2,329	0.21%
2019/11/07	3	7.09	0	0.00	7.05	3	2,434	0.12%
2019/11/06	1	7.18	0	0.00	7.16	1	2,463	0.04%
2019/11/05	0	0.00	3	7.22	7.22	-3	2,499	-0.12%
2019/11/01	0	0.00	10	7.36	7.42	-10	2,593	-0.39%
2019/10/30	0	0.00	2	7.57	7.55	-2	2,783	-0.07%
2019/10/29	6	7.70	12.4	7.58	7.58	-6.4	3,006	-0.21%
2019/10/22	0	0.00	1	7.60	7.60	-1	3,543	-0.03%
2019/10/18	0	0.00	8	7.54	7.51	-8	3,573	-0.22%
2019/10/17	20	7.90	30	7.58	7.60	-10	3,571	-0.28%
2019/10/16	18	7.47	2	7.55	7.72	16	3,501	0.46%
2019/10/08	3	7.14	0	0.00	7.11	3	3,465	0.09%
2019/10/04	0	0.00	60	7.58	7.51	-60	3,412	-1.76%
2019/10/03	20	8.03	1	7.95	7.95	19	3,368	0.56%
2019/10/01	10	8.14	0	0.00	8.05	10	3,335	0.30%
2019/09/27	0	0.00	10	8.51	8.33	-10	3,310	-0.30%
2019/09/26	0	0.00	10	8.50	8.37	-10	3,353	-0.30%
2019/09/24	0	0.00	6	8.45	8.40	-6	3,545	-0.17%
2019/09/23	3	8.51	0	0.00	8.39	3	3,535	0.08%
2019/09/18	0	0.00	10	8.35	8.32	-10	3,423	-0.29%
2019/09/16	10	8.70	10	8.72	8.55	0	3,442	0.00%
2019/09/11	10	8.35	0	0.00	8.32	10	3,439	0.29%
2019/09/09	0	0.00	7	8.34	8.34	-7	3,483	-0.20%
2019/09/05	1	8.30	0	0.00	8.26	1	3,577	0.03%
2019/09/04	20	8.28	1	8.26	8.25	19	3,590	0.53%
2019/08/30	5	8.16	0	0.00	8.09	5	3,979	0.13%
2019/08/27	0	0.00	3	8.17	8.07	-3	4,159	-0.07%
2019/08/23	0	0.00	4	8.20	8.20	-4	4,160	-0.10%
2019/08/22	1	8.28	12.3	8.15	8.19	-11.3	4,146	-0.27%
2019/08/21	1	8.35	0	0.00	8.22	1	4,146	0.02%
2019/08/20	4	8.34	5	8.39	8.22	-1	4,161	-0.02%
2019/08/14	0	0.00	25	8.27	8.25	-25	4,423	-0.57%
2019/08/13	0	0.00	10	8.45	8.37	-10	4,578	-0.22%
2019/08/12	10	8.72	3	8.63	8.58	7	4,877	0.14%
2019/08/07	16	8.53	4	8.37	8.21	12	5,226	0.23%
2019/08/05	0	0.00	2	8.63	8.35	-2	5,190	-0.04%
2019/08/01	12	9.26	4	9.32	9.13	8	5,062	0.16%
2019/07/31	20	9.31	52	9.19	9.26	-32	5,053	-0.63%
2019/07/30	27	9.10	10	9.14	8.90	17	4,943	0.34%
2019/07/29	51	8.80	5	8.86	9.13	46	4,788	0.96%
2019/07/26	0	0.00	4	8.55	8.39	-4	4,538	-0.09%
2019/07/24	3	8.54	0	0.00	8.53	3	4,403	0.07%
2019/07/22	8	8.31	0	0.00	8.26	8	4,327	0.18%
2019/07/18	0	8.22	0	0.00	8.28	0	4,297	0.00%
2019/07/16	10	8.30	0	0.00	8.27	10	4,285	0.23%
2019/07/12	0	0.00	8	8.54	8.35	-8	4,277	-0.19%
2019/07/10	1	8.30	0	0.00	8.29	1	4,217	0.02%
2019/07/05	0	0.00	3	8.32	8.35	-3	4,231	-0.07%
2019/07/04	0	0.00	5	8.56	8.43	-5	4,228	-0.12%
2019/07/03	7	8.64	0	0.00	8.38	7	4,234	0.17%
2019/07/02	4	8.29	1	8.60	8.60	3	4,161	0.07%
2019/06/26	0	0.00	1	8.40	8.34	-1	4,215	-0.02%
2019/06/21	5	8.53	59	8.64	8.55	-54	4,203	-1.28%
2019/06/20	2	8.80	10	8.76	8.80	-8	4,160	-0.19%
2019/06/19	1	8.95	3	9.00	8.82	-2	4,131	-0.05%
2019/06/17	0	0.00	3	8.89	8.90	-3	4,002	-0.07%
2019/06/13	0	0.00	1	9.00	8.90	-1	3,886	-0.03%
2019/06/12	59	8.78	0	0.00	8.72	59	3,825	1.54%
2019/06/10	5	9.14	12	9.22	9.12	-7	3,717	-0.19%
2019/06/06	10	9.12	9	9.15	9.02	1	3,622	0.03%
2019/06/05	6	8.46	0	0.00	8.91	6	3,388	0.18%
2019/06/04	4	8.11	0	0.00	8.10	4	3,248	0.12%
2019/05/31	0	0.00	10	8.30	8.33	-10	3,252	-0.31%
2019/05/27	0	0.00	22	8.30	8.32	-22	3,208	-0.69%
2019/05/24	2	8.90	10	8.61	8.55	-8	3,172	-0.25%
2019/05/23	0	0.00	2	8.90	8.90	-2	3,127	-0.06%
2019/05/22	2	9.28	3	8.87	8.76	-1	3,098	-0.03%
2019/05/21	22	9.29	24	9.10	9.30	-2	3,054	-0.07%
2019/05/20	4	8.76	4	9.24	8.82	0	2,759	0.00%
2019/05/17	12	8.59	36	8.75	9.05	-24	2,559	-0.94%
2019/05/16	38	8.32	16	8.28	8.40	22	2,212	0.99%
2019/05/14	4	6.95	0	0.00	6.95	4	1,820	0.22%
2019/05/13	5	6.45	0	0.00	6.32	5	1,757	0.28%
2019/05/09	0	0.00	7	6.49	6.41	-7	1,728	-0.41%
2019/05/08	7	6.71	0	0.00	6.68	7	1,708	0.41%
2019/05/07	0	0.00	20.1	6.68	6.68	-20.1	1,619	-1.24%
2019/05/03	10	6.18	0	0.00	6.24	10	1,521	0.66%
2019/04/29	0	0.00	10	5.94	5.98	-10	1,525	-0.66%
2019/04/26	8	6.10	0	0.00	6.11	8	1,515	0.53%
2019/04/22	2	6.40	0	0.00	6.38	2	1,609	0.12%
2019/04/18	0	0.00	10	6.61	6.35	-10	1,597	-0.63%
2019/04/17	10	6.61	0	0.00	6.61	10	1,579	0.63%
2019/04/16	1	6.41	0	0.00	6.41	1	1,550	0.06%
2019/04/15	5	6.53	2	6.34	6.54	3	1,536	0.20%
2019/04/10	1	6.34	0	0.00	6.38	1	1,475	0.07%
2019/04/09	14	6.15	1	6.23	6.26	13	1,456	0.89%
2019/04/08	0	6.00	0	0.00	6.03	0	1,445	0.00%
2019/04/03	0	0.00	3	6.00	6.00	-3	1,426	-0.21%
2019/04/02	2	6.06	5	6.10	6.03	-3	1,405	-0.21%
2019/04/01	3.1	5.82	16	5.90	5.85	-12.9	1,363	-0.95%
2019/03/29	3	6.30	26	6.31	6.30	-23	1,221	-1.88%
2019/03/28	0	0.00	10	7.02	6.99	-10	1,118	-0.89%
2019/03/27	2	7.12	0	0.00	7.10	2	1,112	0.18%
2019/03/26	5	7.26	0	0.00	7.20	5	1,121	0.45%
2019/03/25	20	7.20	0	0.00	7.20	20	1,129	1.77%
2019/03/22	5	7.37	1	7.41	7.39	4	1,130	0.35%
2019/03/12	0	7.90	0	0.00	7.93	0	1,109	0.00%
2019/03/11	0	7.85	0	0.00	7.85	0	1,166	0.00%
2019/03/07	0	0.00	3	8.22	8.10	-3	1,187	-0.25%
2019/02/27	1	8.09	0	0.00	8.08	1	1,232	0.08%
2019/02/26	0	0.00	5	8.13	8.14	-5	1,314	-0.38%
2019/02/25	0	0.00	5	8.06	8.13	-5	1,316	-0.38%
2019/02/20	5	8.22	0	0.00	8.18	5	1,352	0.37%
2019/02/15	0	0.00	10	8.18	8.07	-10	1,405	-0.71%
2019/02/14	10	8.20	0	0.00	8.20	10	1,402	0.71%
2019/01/28	0	0.00	8	8.00	7.93	-8	1,396	-0.57%
2019/01/24	0	7.93	0	0.00	7.93	0	1,435	0.00%
2019/01/21	2	8.10	0	0.00	7.89	2	1,456	0.14%
2019/01/17	0	0.00	3	8.02	7.84	-3	1,505	-0.20%
2019/01/16	0	0.00	2	8.08	8.00	-2	1,487	-0.13%
2019/01/08	4	7.33	0	0.00	7.25	4	1,569	0.25%
2019/01/03	0	0.00	5.5	7.24	7.26	-5.5	1,655	-0.33%
2018/12/28	4	7.38	0	0.00	7.41	4	1,693	0.24%
2018/12/26	0.1	7.08	0	0.00	7.10	0.1	1,712	0.01%
2018/12/21	0.1	7.20	0	0.00	7.21	0.1	1,922	0.01%
2018/12/20	0.1	7.10	2	7.24	7.12	-1.9	1,947	-0.10%
2018/12/19	0	0.00	1	7.43	7.40	-1	1,982	-0.05%
2018/12/05	1	8.29	3	8.27	8.22	-2	2,892	-0.07%
2018/12/04	2	8.35	20	8.50	8.45	-18	2,942	-0.61%
2018/12/03	0	0.00	10	8.30	8.20	-10	2,953	-0.34%
2018/11/28	21	8.20	0	0.00	8.11	21	3,322	0.63%
2018/11/23	0	0.00	1	8.14	7.91	-1	3,683	-0.03%
2018/11/21	0	7.72	0	0.00	7.80	0	3,622	0.00%
2018/11/15	0	0.00	10	7.87	7.87	-10	3,858	-0.26%
2018/11/14	2	8.19	0	0.00	8.04	2	3,890	0.05%
2018/11/13	11	7.80	0	0.00	7.78	11	3,884	0.28%
2018/11/08	0	0.00	1	7.87	7.74	-1	3,889	-0.03%
2018/11/07	1	7.79	1	7.82	7.82	0	3,911	0.00%
2018/11/06	4	8.32	5	8.32	7.70	-1	3,932	-0.03%
2018/11/02	0	0.00	1	7.69	7.57	-1	3,885	-0.03%
2018/11/01	4	7.26	1	7.30	7.20	3	3,856	0.08%
2018/10/31	2	6.97	0	0.00	7.04	2	3,850	0.05%
2018/10/30	6	6.82	1	6.83	6.82	5	3,828	0.13%
2018/10/29	0	0.00	2	6.86	6.81	-2	3,804	-0.05%
2018/10/26	10	7.03	0	0.00	6.89	10	3,806	0.26%
2018/10/25	3	7.10	25	7.06	7.05	-22	3,765	-0.58%
2018/10/24	1	7.53	0	0.00	7.46	1	3,757	0.03%
2018/10/22	8	7.57	0	0.00	7.69	8	3,742	0.21%
2018/10/18	0.1	7.63	0	0.00	7.62	0.1	3,741	0.00%
2018/10/17	10	8.06	0	0.00	7.83	10	3,737	0.27%
2018/10/16	10	7.97	0	0.00	7.94	10	3,731	0.27%
2018/10/15	2	7.99	0	0.00	7.97	2	3,671	0.05%
2018/10/12	2	7.88	0	0.00	7.88	2	3,691	0.05%
2018/10/11	0	0.00	10	7.76	7.73	-10	3,724	-0.27%
2018/10/09	3.2	8.65	5	8.70	8.58	-1.8	3,686	-0.05%
2018/10/08	0.1	8.94	0	0.00	8.94	0.1	3,677	0.00%
2018/10/05	7.1	9.03	5	9.02	9.02	2.1	3,702	0.06%
2018/10/03	3.1	9.76	4	9.76	9.57	-0.9	3,691	-0.02%
2018/10/02	0.1	9.81	0	0.00	9.87	0.1	3,681	0.00%
2018/10/01	10	10.50	1	10.35	10.15	9	3,623	0.25%
2018/09/28	20	10.30	3	10.45	10.30	17	3,589	0.47%
2018/09/27	6.1	10.25	1	10.30	10.05	5.1	3,568	0.14%
2018/09/26	4	10.25	3	10.15	10.20	1	3,553	0.03%
2018/09/25	5	10.25	0	0.00	10.25	5	3,549	0.14%
2018/09/21	1	10.60	0	0.00	10.35	1	3,522	0.03%
2018/09/20	4	10.74	11	10.80	10.35	-7	3,477	-0.20%
2018/09/19	30	10.56	32	10.73	10.90	-2	3,476	-0.06%
2018/09/18	4	10.26	30	10.21	10.05	-26	3,279	-0.79%
2018/09/17	3	10.50	3	10.60	10.15	0	3,256	0.00%
2018/09/14	41	10.74	0	0.00	10.45	41	3,262	1.26%
2018/09/13	1	10.80	5	10.90	10.50	-4	3,199	-0.13%
2018/09/12	5	10.00	2	10.20	10.10	3	3,091	0.10%
2018/09/11	2	10.25	6	10.23	10.25	-4	3,070	-0.13%
2018/09/10	5	10.25	0	0.00	9.36	5	2,969	0.17%
2018/09/07	1	10.45	1	10.40	10.15	0	2,941	0.00%
2018/09/06	3	10.92	1	10.60	10.55	2	2,876	0.07%
2018/09/05	55	10.60	55	10.75	10.40	0	2,783	0.00%
2018/09/04	2	10.88	1	11.00	10.95	1	2,704	0.04%
2018/09/03	6	10.75	14	10.46	10.60	-8	2,515	-0.32%
2018/08/31	16	9.66	0	0.00	9.90	16	2,230	0.72%
2018/08/30	0	0.00	12	8.82	9.00	-12	2,140	-0.56%
2018/08/29	10	8.59	5	8.74	8.51	5	2,217	0.23%
2018/08/28	5	8.59	0	0.00	8.61	5	2,224	0.22%
2018/08/27	0.1	8.70	0	0.00	8.75	0.1	2,217	0.00%
2018/08/24	1	8.83	8	8.90	8.62	-7	2,187	-0.32%
2018/08/23	7	8.47	9	8.35	8.61	-2	2,082	-0.10%
2018/08/21	3	7.20	2	7.05	7.12	1	1,975	0.05%
2018/08/20	2	7.70	4	7.28	7.29	-2	1,942	-0.10%
2018/08/15	4	8.05	4	8.08	8.04	0	1,927	0.00%
2018/08/14	3	8.20	0.6	8.20	8.23	2.4	1,933	0.12%
2018/08/13	5	8.61	2	8.33	8.03	3	1,911	0.16%
2018/08/10	3	9.08	5	8.94	8.90	-2	1,882	-0.11%
2018/08/09	18	9.20	0	0.00	9.12	18	1,880	0.96%
2018/08/08	1	9.28	0	0.00	9.27	1	1,945	0.05%
2018/08/07	2	9.33	5	9.31	9.30	-3	2,056	-0.15%
2018/07/30	0	0.00	11	9.52	9.45	-11	2,336	-0.47%
2018/07/26	5	9.59	31	9.61	9.57	-26	2,418	-1.07%
2018/07/25	1	9.26	0	0.00	9.26	1	2,414	0.04%
2018/07/23	0	0.00	0.2	9.29	9.25	-0.2	2,460	-0.01%
2018/07/20	0	0.00	3	9.63	9.43	-3	2,474	-0.12%
2018/07/19	5	9.65	0	0.00	9.66	5	2,480	0.20%
2018/07/17	5	9.48	1	9.46	9.44	4	2,436	0.16%
2018/07/13	1	9.30	0	0.00	9.31	1	2,448	0.04%
2018/07/12	3	9.27	12	9.34	9.24	-9	2,423	-0.37%
2018/07/11	3	9.40	0	0.00	9.40	3	2,409	0.12%
2018/07/10	10	9.56	0	0.00	9.50	10	2,394	0.42%
2018/07/06	0	0.00	2	9.55	9.50	-2	2,421	-0.08%
2018/07/05	2	9.85	2	9.66	9.58	0	2,427	0.00%
2018/07/04	2	9.64	0	0.00	9.57	2	2,391	0.08%
2018/07/03	6	9.65	5	9.63	9.50	1	2,381	0.04%
2018/07/02	2	10.10	0	0.00	10.00	2	2,354	0.08%
2018/06/29	5	10.55	0	0.00	10.60	5	2,339	0.21%
2018/06/28	5	10.25	1	10.65	10.60	4	2,324	0.17%
2018/06/27	1	10.20	26	10.51	10.20	-25	2,421	-1.03%
2018/06/26	8	11.34	0	0.00	11.30	8	2,360	0.34%
2018/06/25	0	0.00	5	12.21	12.00	-5	2,334	-0.21%
2018/06/20	10	12.20	4	12.39	12.30	6	2,249	0.27%
2018/06/19	0	0.00	1	12.40	12.10	-1	2,219	-0.05%
2018/06/15	3	12.15	0	0.00	12.35	3	2,224	0.13%
2018/06/12	0	0.00	5	12.10	12.10	-5	2,216	-0.23%
2018/06/11	1	12.10	2	12.10	12.10	-1	2,208	-0.05%
2018/06/07	2	12.35	0	0.00	12.35	2	2,273	0.09%
2018/06/06	10	12.52	2	12.70	12.50	8	2,262	0.35%
2018/06/05	7	12.12	2	12.15	12.05	5	2,149	0.23%
2018/06/04	0	0.00	3	12.40	12.30	-3	2,168	-0.14%
2018/05/31	2	12.20	0	0.00	12.20	2	2,167	0.09%
2018/05/30	2	12.45	4	12.54	12.40	-2	2,157	-0.09%
2018/05/29	6	12.28	2	12.35	12.40	4	2,140	0.19%
2018/05/24	0	0.00	2	12.30	12.25	-2	2,127	-0.09%
2018/05/23	7	12.07	0	0.00	12.05	7	2,134	0.33%
2018/05/22	0	0.00	2	12.43	12.30	-2	2,121	-0.09%
2018/05/21	0	0.00	1	12.45	12.50	-1	2,122	-0.05%
2018/05/18	63	12.60	3	12.65	12.50	60	2,134	2.81%
2018/05/17	3	12.50	3	12.65	12.50	0	2,224	0.00%
2018/05/15	2	12.65	6	12.68	12.60	-4	2,184	-0.18%
2018/05/14	34	14.08	68	14.14	13.85	-34	2,150	-1.58%
2018/05/11	6	13.73	1	13.70	13.85	5	1,992	0.25%
2018/05/04	2	13.30	0	0.00	13.15	2	1,880	0.11%
2018/05/03	1	13.25	3	13.45	13.05	-2	1,840	-0.11%
2018/05/02	0	0.00	2	12.60	12.85	-2	1,819	-0.11%
2018/04/27	12	11.93	10	12.05	12.00	2	1,786	0.11%
2018/04/25	10	12.45	10	12.65	12.60	0	1,743	0.00%
2018/04/23	0	0.00	0	13.55	13.45	0	1,739	0.00%
2018/04/20	0	0.00	1	13.55	13.60	-1	1,743	-0.06%
2018/04/19	14	13.49	13	13.65	13.55	1	1,750	0.06%
2018/04/17	1.1	13.50	8	13.56	13.50	-6.9	1,746	-0.40%
2018/04/16	0	14.05	0	0.00	13.80	0	1,755	0.00%
2018/04/12	0	14.20	0	0.00	14.10	0	1,789	0.00%
2018/04/11	0	0.00	5	13.70	13.90	-5	1,764	-0.28%
2018/04/10	3	13.68	0	0.00	13.55	3	1,763	0.17%
2018/04/09	9.1	13.68	0	0.00	13.65	9.1	1,774	0.51%
2018/03/30	9	13.63	6	14.08	14.30	3	1,763	0.17%
2018/03/28	1	15.15	0	0.00	15.00	1	1,598	0.06%
2018/03/26	1	15.05	0	0.00	15.10	1	1,721	0.06%
2018/03/23	2	15.20	0	0.00	15.30	2	1,727	0.12%
2018/03/20	2	15.80	1	15.75	15.80	1	1,718	0.06%
2018/03/19	17	15.94	1	16.15	15.90	16	1,733	0.92%
2018/03/16	20	15.63	0	0.00	15.45	20	1,688	1.18%
2018/03/14	6	15.80	41	15.94	15.80	-35	1,702	-2.06%
2018/03/13	0	0.00	2	15.35	15.40	-2	1,645	-0.12%
2018/03/12	0	0.00	33	15.29	15.05	-33	1,659	-1.99%
2018/03/09	4	15.40	0	0.00	15.40	4	1,671	0.24%
2018/03/08	52	15.58	2	15.65	15.50	50	1,697	2.95%
2018/03/05	0	0.00	10	15.20	15.05	-10	1,865	-0.54%
2018/03/02	0	0.00	10	15.10	15.20	-10	1,890	-0.53%
2018/02/26	0	0.00	1	15.15	15.10	-1	1,937	-0.05%
2018/02/21	1	14.85	0	0.00	14.85	1	2,058	0.05%
2018/02/12	2.1	14.24	2	14.20	14.20	0.1	2,055	0.00%
2018/02/09	23	14.32	3	14.65	14.50	20	2,053	0.97%
2018/02/08	0.1	13.90	0	0.00	14.00	0.1	1,974	0.01%
2018/02/07	3	14.30	0	0.00	14.30	3	2,020	0.15%
2018/02/06	12	14.33	5	14.05	14.10	7	2,043	0.34%
2018/02/05	0	0.00	3	15.65	15.60	-3	2,012	-0.15%
2018/02/01	0	0.00	1	15.85	15.80	-1	2,085	-0.05%
2018/01/31	0.1	15.85	0	0.00	15.85	0.1	2,119	0.00%
2018/01/30	3	16.20	0	0.00	15.95	3	2,139	0.14%
2018/01/29	0	0.00	1	15.95	15.90	-1	2,150	-0.05%
2018/01/26	0.1	15.95	2	15.95	15.95	-1.9	2,184	-0.09%
2018/01/24	0.1	16.10	0	0.00	16.15	0.1	2,198	0.00%
2018/01/22	30	16.45	0	0.00	16.30	30	2,250	1.33%
2018/01/19	10	16.26	0	0.00	16.30	10	2,321	0.43%
2018/01/17	5	16.30	0	0.00	16.55	5	2,476	0.20%
2018/01/15	7	16.32	0	0.00	16.10	7	2,521	0.28%
2018/01/12	1	16.30	0	16.35	16.25	1	2,573	0.04%
2018/01/11	0	0.00	0.3	16.05	16.00	-0.3	2,663	-0.01%
2018/01/10	0.1	15.90	0	0.00	15.95	0.1	2,801	0.00%
2018/01/09	0.1	16.25	0	0.00	16.30	0.1	3,166	0.00%
2018/01/08	0	0.00	14	16.62	16.55	-14	3,387	-0.41%
2018/01/05	6	16.68	0	0.00	16.70	6	3,464	0.17%
2018/01/03	0.1	16.55	0	0.00	16.60	0.1	3,679	0.00%
2018/01/02	0.1	16.50	0	0.00	16.50	0.1	3,990	0.00%