國碩 (2406)-元大-彰化券商分點個股進出

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
15.40
漲跌
▼0.60
漲幅
-3.75%
成交量
1,910張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/12/13	0	0.00	23	15.53	15.40	-23	1,591	-1.44%
2024/12/09	4.2	16.63	0	0.00	16.55	4.2	1,581	0.26%
2024/12/02	1	16.70	0	0.00	16.70	1	1,648	0.06%
2024/11/27	1	17.55	0	0.00	17.25	1	1,691	0.06%
2024/11/25	0	0.00	1	17.90	17.90	-1	1,732	-0.06%
2024/11/22	0	0.00	9	17.30	17.25	-9	1,722	-0.52%
2024/11/19	2	17.00	0	0.00	16.90	2	1,751	0.11%
2024/11/15	23	17.52	0	0.00	17.25	23	1,815	1.27%
2024/11/12	0	0.00	11	17.30	17.40	-11	1,950	-0.56%
2024/11/11	0	0.00	24	17.60	17.85	-24	1,999	-1.20%
2024/11/08	0.1	17.95	1.3	17.76	17.75	-1.2	2,013	-0.06%
2024/11/07	1	18.20	0	0.00	18.25	1	2,026	0.05%
2024/10/25	0	0.00	2	18.85	18.65	-2	2,302	-0.09%
2024/10/23	0	0.00	1	19.25	19.05	-1	2,419	-0.04%
2024/10/22	1	18.80	0	0.00	18.80	1	2,529	0.04%
2024/10/18	0	0.00	20	18.85	18.90	-20	2,772	-0.72%
2024/10/15	1.1	18.67	0	0.00	18.60	1.1	3,026	0.04%
2024/10/08	5	19.44	0	0.00	19.40	5	4,154	0.12%
2024/10/04	4	20.39	0	0.00	20.30	4	4,559	0.09%
2024/10/01	3	20.90	4	20.78	20.80	-1	4,871	-0.02%
2024/09/27	50	20.51	10	19.98	20.30	40	5,613	0.71%
2024/09/26	5	19.60	0	0.00	19.55	5	6,930	0.07%
2024/09/23	0	0.00	1	19.70	19.65	-1	9,419	-0.01%
2024/09/20	0	0.00	1	19.70	19.60	-1	10,041	-0.01%
2024/09/19	5	19.45	0	0.00	19.50	5	10,514	0.05%
2024/09/18	1	19.40	1	19.60	19.40	0	10,655	0.00%
2024/09/16	1	19.50	0	0.00	19.40	1	10,997	0.01%
2024/09/10	0	0.00	3	18.98	18.65	-3	11,153	-0.03%
2024/09/04	2	19.10	3	19.05	18.95	-1	11,342	-0.01%
2024/09/03	2	20.00	1	20.00	20.05	1	11,477	0.01%
2024/09/02	0	0.00	1	20.50	20.35	-1	11,487	-0.01%
2024/08/30	5	20.84	0	0.00	20.65	5	11,491	0.04%
2024/08/20	0	0.00	0.4	21.10	20.90	-0.4	11,769	0.00%
2024/08/19	0	0.00	1	20.45	20.45	-1	11,863	-0.01%
2024/08/16	0	0.00	2	20.70	20.60	-2	12,176	-0.02%
2024/08/15	6	20.99	0	0.00	20.55	6	12,219	0.05%
2024/08/14	11	21.56	0	0.00	21.30	11	12,362	0.09%
2024/08/12	0	0.00	5	22.10	22.10	-5	12,745	-0.04%
2024/08/09	2	21.95	1	22.00	21.75	1	13,097	0.01%
2024/08/07	0	0.00	2	21.60	21.50	-2	13,954	-0.01%
2024/08/06	2	19.25	1	20.00	20.20	1	14,038	0.01%
2024/08/05	6	20.20	3	20.20	20.20	3	13,974	0.02%
2024/08/02	5	22.85	2	22.70	22.40	3	13,955	0.02%
2024/08/01	1	23.50	0	0.00	23.40	1	13,991	0.01%
2024/07/31	2	23.75	0	0.00	23.40	2	14,006	0.01%
2024/07/30	0	0.00	1	23.35	23.55	-1	14,014	-0.01%
2024/07/26	1	23.40	0	0.00	23.30	1	14,056	0.01%
2024/07/22	5	25.20	13.2	25.42	24.90	-8.2	13,922	-0.06%
2024/07/19	18.2	25.72	2	25.65	25.40	16.2	13,812	0.12%
2024/07/18	10	25.76	20	25.66	25.65	-10	13,725	-0.07%
2024/07/17	5	26.50	29	26.42	26.30	-24	13,649	-0.18%
2024/07/16	48	26.64	36	26.55	26.30	12	13,628	0.09%
2024/07/15	29.1	27.00	26	26.97	27.00	3.1	13,599	0.02%
2024/07/12	37	27.99	35.1	28.01	27.55	1.9	13,534	0.01%
2024/07/11	5	27.43	27	27.56	27.20	-22	13,181	-0.17%
2024/07/10	25	27.42	25	26.86	26.65	0	12,995	0.00%
2024/07/09	46	26.20	38	26.21	26.60	8	12,841	0.06%
2024/07/08	13	26.89	7	27.00	26.50	6	12,871	0.05%
2024/07/05	51	27.60	52	27.98	27.70	-1	13,264	-0.01%
2024/07/04	17	27.72	65.3	27.63	27.50	-48.3	13,034	-0.37%
2024/07/03	62	27.46	45	27.44	27.60	17	12,678	0.13%
2024/07/02	119	27.52	100	27.49	27.80	19	12,145	0.16%	大買/
2024/07/01	93	26.66	79.4	26.87	26.20	13.6	10,770	0.13%
2024/06/28	127.3	27.19	78	26.63	26.35	49.3	10,413	0.47%	大買/
2024/06/27	30	25.33	57.2	27.08	27.40	-27.2	8,877	-0.31%
2024/06/26	51	25.25	28	24.82	24.95	23	8,333	0.28%
2024/06/25	21.4	23.97	9	23.82	23.65	12.4	7,821	0.16%
2024/06/24	10	23.62	9	23.55	23.10	1	7,369	0.01%
2024/06/21	8	23.88	15	23.98	23.55	-7	7,297	-0.10%
2024/06/20	10	21.80	11	22.19	22.20	-1	7,041	-0.01%
2024/06/18	4	22.01	0	0.00	22.15	4	7,468	0.05%
2024/06/17	0	0.00	7	22.44	22.35	-7	7,470	-0.09%
2024/06/14	1	22.10	0	0.00	22.05	1	7,446	0.01%
2024/06/12	0	0.00	1	22.65	22.15	-1	7,417	-0.01%
2024/06/11	1	23.10	0	0.00	22.80	1	7,352	0.01%
2024/06/07	1	23.10	18	22.78	23.10	-17	7,333	-0.23%
2024/06/06	0	0.00	2	22.30	21.80	-2	7,403	-0.03%
2024/06/05	0	0.00	3	22.00	22.00	-3	7,486	-0.04%
2024/06/04	0	0.00	1	22.05	21.85	-1	7,475	-0.01%
2024/06/03	1	22.40	1	22.50	22.10	0	7,454	0.00%
2024/05/30	0	0.00	5	22.20	22.20	-5	7,386	-0.07%
2024/05/29	2	22.50	2	22.45	22.60	0	7,407	0.00%
2024/05/28	7	22.69	4	22.49	22.65	3	7,367	0.04%
2024/05/27	2	22.10	3	22.20	22.10	-1	7,301	-0.01%
2024/05/24	2	22.00	0	0.00	22.15	2	7,260	0.03%
2024/05/23	3	22.72	1	22.65	22.60	2	7,211	0.03%
2024/05/22	2	23.50	12	23.75	23.70	-10	7,066	-0.14%
2024/05/21	2	22.05	0	0.00	22.25	2	6,734	0.03%
2024/05/20	1	22.40	21	23.29	22.35	-20	6,651	-0.30%
2024/05/17	24.1	22.77	6.1	22.87	22.75	18	6,448	0.28%
2024/05/16	0	0.00	4	21.39	21.30	-4	6,099	-0.07%
2024/05/15	23	22.49	4	23.00	21.60	19	5,966	0.32%
2024/05/14	12	22.21	3	22.65	22.80	9	5,595	0.16%
2024/05/13	10	22.38	3	22.23	22.50	7	5,411	0.13%
2024/05/10	0	0.00	6	21.85	21.85	-6	4,676	-0.13%
2024/05/06	3	20.50	12	20.62	20.35	-9	4,417	-0.20%
2024/05/03	16	21.05	15	21.18	21.10	1	4,388	0.02%
2024/05/02	0	0.00	10.1	20.90	21.20	-10.1	4,345	-0.23%
2024/04/29	10.1	20.10	5	20.50	20.80	5.1	4,227	0.12%
2024/04/26	1	20.00	0	0.00	20.20	1	4,204	0.02%
2024/04/25	1.1	20.25	1	20.50	20.25	0.1	4,175	0.00%
2024/04/24	0	0.00	1	20.75	20.50	-1	4,162	-0.02%
2024/04/19	0	0.00	1	20.10	20.50	-1	4,302	-0.02%
2024/04/18	11	21.15	3	21.02	21.00	8	4,222	0.19%
2024/04/17	3	21.05	6	20.92	21.00	-3	4,161	-0.07%
2024/04/16	10	20.20	0	0.00	20.00	10	4,073	0.25%
2024/04/15	4	20.69	0	0.00	20.65	4	3,988	0.10%
2024/04/12	4.1	21.37	9	20.93	20.95	-5	3,832	-0.13%
2024/04/11	31	21.11	33	21.20	21.35	-2	3,583	-0.06%
2024/04/10	1	20.10	7.1	20.80	20.80	-6.1	2,948	-0.21%
2024/04/09	2.1	19.00	4	18.95	18.95	-1.9	2,828	-0.07%
2024/04/08	0	0.00	5	19.21	19.15	-5	2,808	-0.18%
2024/04/01	0	19.15	0	0.00	18.90	0	2,745	0.00%
2024/03/29	1	19.90	0	0.00	19.05	1	2,714	0.04%
2024/03/28	16	19.69	3	19.40	19.50	13	2,653	0.49%
2024/03/26	1	19.30	5	19.90	19.30	-4	2,503	-0.16%
2024/03/25	2	19.35	1	19.40	19.60	1	2,450	0.04%
2024/03/22	9	19.92	12	19.80	19.65	-3	2,360	-0.13%
2024/03/21	7	19.05	19	18.94	18.85	-12	2,011	-0.60%
2024/03/20	1.1	18.48	3	18.43	18.00	-1.9	1,832	-0.11%
2024/03/19	1	17.85	0	0.00	17.60	1	1,792	0.06%
2024/03/13	2	18.68	0.1	18.40	18.55	1.9	1,704	0.11%
2024/03/12	3	18.77	0	0.00	18.85	3	1,648	0.18%
2024/03/11	0	0.00	6	18.30	18.80	-6	1,413	-0.42%
2024/03/08	0.1	17.00	0	0.00	17.10	0.1	1,307	0.00%
2024/03/06	0	0.00	20	17.88	17.70	-20	1,293	-1.55%
2024/03/04	2	18.30	3	18.17	18.20	-1	1,272	-0.08%
2024/03/01	0	0.00	12	17.92	17.95	-12	1,209	-0.99%
2024/02/26	0	0.00	4	17.83	17.95	-4	1,219	-0.33%
2024/02/21	0	0.00	0	17.55	17.50	0	1,221	0.00%
2024/02/19	0	0.00	3	17.45	17.75	-3	1,217	-0.25%
2024/02/05	1	16.25	0	0.00	16.30	1	1,190	0.08%
2024/02/02	4	16.55	0	0.00	16.55	4	1,185	0.34%
2024/01/31	1	16.85	0	0.00	16.85	1	1,195	0.08%
2024/01/25	0	0.00	12	17.52	17.35	-12	1,239	-0.97%
2024/01/24	0	0.00	10	17.65	17.50	-10	1,292	-0.77%
2024/01/19	0	0.00	10	16.85	16.90	-10	1,579	-0.63%
2024/01/17	2	17.08	0	0.00	17.00	2	1,563	0.13%
2024/01/16	4	17.69	0	0.00	17.40	4	1,537	0.26%
2024/01/15	20	17.55	15.5	17.92	17.90	4.5	1,476	0.30%
2024/01/12	0	0.00	19	16.87	16.80	-19	1,309	-1.45%
2024/01/11	20	17.08	4	17.01	16.75	16	1,299	1.23%
2023/12/28	0	0.00	5	16.65	16.55	-5	1,279	-0.39%
2023/12/27	1	16.70	0	0.00	16.65	1	1,280	0.08%
2023/12/22	0	0.00	51	16.41	16.35	-51	1,283	-3.97%
2023/12/21	2	16.50	36	16.60	16.55	-34	1,279	-2.66%
2023/12/20	3	16.98	1	16.90	16.80	2	1,272	0.16%
2023/12/18	0	0.00	4	16.60	16.50	-4	1,244	-0.32%
2023/12/14	2	16.55	0	0.00	16.25	2	1,240	0.16%
2023/12/07	4	16.70	0	0.00	16.55	4	1,217	0.33%
2023/12/06	3	17.25	0	0.00	17.00	3	1,213	0.25%
2023/12/05	0	0.00	1	17.05	17.10	-1	1,203	-0.08%
2023/11/24	2	16.85	0	0.00	16.85	2	1,163	0.17%
2023/11/23	2	17.00	5	17.05	17.00	-3	1,143	-0.26%
2023/11/22	0	0.00	1	17.00	16.85	-1	1,102	-0.09%
2023/11/20	2	16.50	0	0.00	16.50	2	1,069	0.19%
2023/11/15	5	16.40	5	16.33	16.30	0	1,044	0.00%
2023/11/06	0	0.00	2	15.95	16.05	-2	1,047	-0.19%
2023/11/02	0	0.00	7	15.70	15.55	-7	1,009	-0.69%
2023/11/01	8	15.66	2	15.75	15.65	6	982	0.61%
2023/10/31	11	16.73	9	16.66	16.70	2	915	0.22%
2023/10/30	1	16.30	11	15.12	16.30	-10	673	-1.48%
2023/10/20	1	14.40	0	0.00	14.40	1	618	0.16%
2023/10/19	2	14.60	0	0.00	14.70	2	636	0.31%
2023/10/18	0	0.00	29	15.00	14.85	-29	639	-4.53%
2023/10/16	0	0.00	21	15.10	15.00	-21	641	-3.27%
2023/10/13	2	14.90	0	0.00	14.90	2	649	0.31%
2023/10/06	1	14.90	0	0.00	14.90	1	708	0.14%
2023/10/05	2	14.93	0	0.00	15.00	2	736	0.27%
2023/10/04	0	0.00	1	14.50	14.50	-1	744	-0.13%
2023/10/03	1	14.90	0	0.00	14.90	1	742	0.13%
2023/09/27	6	15.05	10	14.95	14.95	-4	807	-0.50%
2023/09/26	1	15.10	0	0.00	15.00	1	817	0.12%
2023/09/18	0	0.00	0.6	15.75	15.70	-0.6	881	-0.07%
2023/09/13	1	15.40	20	15.48	15.50	-19	934	-2.03%
2023/09/11	0	0.00	25	15.60	15.65	-25	964	-2.59%
2023/09/08	15	15.91	0	0.00	15.85	15	971	1.54%
2023/09/04	17	16.15	5	16.15	16.25	12	1,018	1.18%
2023/09/01	23	16.34	0	0.00	16.35	23	1,021	2.25%
2023/08/31	0	0.00	1	16.25	16.35	-1	1,030	-0.10%
2023/08/24	1	15.60	0	0.00	15.60	1	1,058	0.09%
2023/08/17	5	15.90	0	0.00	15.80	5	1,083	0.46%
2023/08/15	0	0.00	1	16.05	16.00	-1	1,093	-0.09%
2023/08/14	0	0.00	30	15.37	15.30	-30	1,093	-2.74%
2023/08/11	1.1	15.91	20	15.85	15.85	-18.9	1,081	-1.75%
2023/08/10	10	16.35	1	16.35	16.10	9	1,076	0.84%
2023/07/20	32	16.90	28	16.85	16.85	4	1,148	0.35%
2023/07/17	0	0.00	2	17.25	17.15	-2	1,231	-0.16%
2023/07/13	2.1	16.67	19	16.90	16.65	-16.9	1,448	-1.17%
2023/07/12	1.1	17.06	0	0.00	17.05	1.1	1,420	0.07%
2023/07/10	1.3	17.54	0	0.00	17.40	1.3	1,438	0.09%
2023/07/07	7.1	17.43	0	0.00	17.70	7.1	1,456	0.49%
2023/07/05	0	0.00	3	18.20	18.00	-3	1,420	-0.21%
2023/07/04	3	18.05	0	0.00	18.00	3	1,421	0.21%
2023/07/03	0.2	18.20	6	18.19	18.15	-5.8	1,423	-0.41%
2023/06/30	0.2	18.20	29	18.11	18.15	-28.9	1,411	-2.04%
2023/06/29	4	18.05	0	0.00	18.10	4	1,411	0.28%
2023/06/27	5	18.12	0	0.00	18.10	5	1,423	0.35%
2023/06/20	0	0.00	3	18.45	18.35	-3	1,463	-0.20%
2023/06/19	5	18.07	0	0.00	18.05	5	1,478	0.34%
2023/06/15	0	0.00	1	18.10	18.10	-1	1,770	-0.06%
2023/06/14	0	0.00	1	18.15	18.10	-1	1,898	-0.05%
2023/06/13	6	18.05	3	18.10	18.05	3	1,911	0.16%
2023/06/12	1	18.05	0	0.00	18.05	1	1,939	0.05%
2023/06/09	1	18.25	0	0.00	18.20	1	1,944	0.05%
2023/06/05	0	0.00	1	18.55	18.60	-1	2,016	-0.05%
2023/06/02	3	18.30	2	18.25	18.25	1	2,016	0.05%
2023/06/01	3	18.20	0	0.00	18.15	3	2,018	0.15%
2023/05/31	0	0.00	1	18.25	18.35	-1	2,018	-0.05%
2023/05/30	2	18.33	0	0.00	18.20	2	2,018	0.10%
2023/05/29	0	0.00	2	18.43	18.45	-2	2,019	-0.10%
2023/05/26	0	0.00	1	18.20	18.05	-1	2,015	-0.05%
2023/05/25	1	18.30	0	0.00	18.25	1	2,017	0.05%
2023/05/24	0	0.00	14	18.45	18.55	-14	2,021	-0.69%
2023/05/23	0	0.00	1	18.45	18.40	-1	2,022	-0.05%
2023/05/22	0	0.00	5	18.37	18.40	-5	2,030	-0.25%
2023/05/19	1	18.20	0	0.00	18.10	1	2,046	0.05%
2023/05/17	1	18.10	0.8	18.15	18.10	0.2	2,131	0.01%
2023/05/16	7	18.11	26	18.12	18.10	-19	2,126	-0.89%
2023/05/11	0.1	18.25	0	0.00	18.05	0.1	2,117	0.00%
2023/05/10	2	18.20	0	0.00	18.45	2	2,107	0.09%
2023/05/09	0	0.00	1	18.35	18.25	-1	2,099	-0.05%
2023/05/08	3	18.75	0	0.00	18.75	3	2,076	0.14%
2023/05/05	2	18.95	0	0.00	18.90	2	2,078	0.10%
2023/05/03	0	0.00	5	19.10	19.10	-5	2,124	-0.24%
2023/05/02	5	19.25	0	0.00	19.25	5	2,206	0.23%
2023/04/25	1	19.00	0	0.00	18.90	1	2,204	0.05%
2023/04/24	0	0.00	2	19.60	19.40	-2	2,183	-0.09%
2023/04/21	3	19.75	1	20.05	19.50	2	2,182	0.09%
2023/04/20	0	0.00	1	20.05	19.95	-1	2,153	-0.05%
2023/04/19	1	20.20	1	20.65	20.55	0	2,091	0.00%
2023/04/18	5	19.90	1	20.15	19.85	4	1,891	0.21%
2023/04/17	11	19.85	0	0.00	19.80	11	1,863	0.59%
2023/04/13	10	20.10	3	20.10	20.10	7	1,881	0.37%
2023/04/12	1	20.25	2	20.10	20.05	-1	1,848	-0.05%
2023/04/10	0	19.75	0	0.00	19.75	0	1,821	0.00%
2023/04/07	2	19.85	0	0.00	19.85	2	1,823	0.11%
2023/03/29	3	20.00	0	0.00	19.90	3	1,819	0.16%
2023/03/28	1	19.90	0	0.00	20.10	1	1,828	0.05%
2023/03/27	2	20.38	0	0.00	20.30	2	1,828	0.11%
2023/03/23	2	20.65	1	20.75	20.45	1	1,816	0.06%
2023/03/22	35	20.63	2	20.45	20.50	33	1,826	1.81%
2023/03/21	0	0.00	30	20.70	20.55	-30	1,846	-1.62%
2023/03/20	12	20.57	21	20.80	20.80	-9	1,873	-0.48%
2023/03/17	10	19.95	12	19.85	20.05	-2	2,006	-0.10%
2023/03/16	6	19.43	15	19.60	19.10	-9	2,004	-0.45%
2023/03/15	8	19.80	5	19.70	19.65	3	2,016	0.15%
2023/03/13	0	0.00	13	18.81	19.00	-13	2,217	-0.59%
2023/03/10	1	19.35	5	19.34	19.25	-4	2,358	-0.17%
2023/03/09	15	19.96	0	0.00	19.85	15	2,351	0.64%
2023/03/08	10	20.20	0	0.00	20.30	10	2,349	0.43%
2023/03/06	96	20.00	0	0.00	20.00	96	2,313	4.15%
2023/03/02	0	0.00	10	19.45	19.45	-10	2,314	-0.43%
2023/02/24	2	19.80	10.6	19.84	19.70	-8.6	2,316	-0.37%
2023/02/22	1	19.80	1	19.90	19.75	0	2,315	0.00%
2023/02/20	20	20.08	0	0.00	20.05	20	2,336	0.86%
2023/02/16	0	0.00	3	20.35	20.00	-3	2,371	-0.13%
2023/02/15	10	19.75	2	19.68	19.70	8	2,300	0.35%
2023/02/13	0	0.00	7	19.30	19.30	-7	2,293	-0.31%
2023/02/09	0	0.00	1	19.60	19.60	-1	2,297	-0.04%
2023/02/08	1	19.60	0	0.00	19.65	1	2,301	0.04%
2023/02/06	1	19.75	0	0.00	19.75	1	2,296	0.04%
2023/02/02	1	19.80	0	0.00	19.80	1	2,295	0.04%
2023/02/01	0	0.00	1	19.80	19.75	-1	2,277	-0.04%
2023/01/31	14	19.42	0	0.00	19.55	14	2,256	0.62%
2023/01/13	1	18.55	0	0.00	18.40	1	2,180	0.05%
2023/01/12	2	18.65	0	0.00	18.60	2	2,197	0.09%
2023/01/09	3	19.25	4	19.00	19.00	-1	2,235	-0.04%
2023/01/05	2	18.78	0	0.00	18.75	2	2,291	0.09%
2022/12/21	11	18.82	0	0.00	18.80	11	2,364	0.47%
2022/12/20	0	0.00	1	18.55	18.55	-1	2,388	-0.04%
2022/12/19	0	0.00	1	19.05	19.05	-1	2,415	-0.04%
2022/12/16	1	19.65	4	19.70	19.65	-3	2,416	-0.12%
2022/12/15	1	20.05	1	20.10	20.10	0	2,405	0.00%
2022/12/14	5	20.30	0	0.00	20.40	5	2,397	0.21%
2022/12/13	3	20.33	3	20.43	20.00	0	2,374	0.00%
2022/12/12	5	20.68	5	20.41	20.20	0	2,336	0.00%
2022/12/09	25	20.80	9	21.04	20.80	16	2,225	0.72%
2022/12/08	12	20.23	11	20.46	20.10	1	1,900	0.05%
2022/12/07	0	0.00	29	19.80	19.60	-29	1,781	-1.63%
2022/12/06	0	0.00	15	20.12	20.00	-15	1,770	-0.85%
2022/12/05	5	20.52	19	20.57	20.70	-14	1,748	-0.80%
2022/12/02	37	19.88	9	19.89	19.90	28	1,577	1.78%
2022/12/01	0	0.00	1	18.85	18.70	-1	1,446	-0.07%
2022/11/30	0	0.00	13	18.50	18.75	-13	1,498	-0.87%
2022/11/25	2	18.18	0	0.00	18.15	2	1,664	0.12%
2022/11/24	1	18.20	2	18.40	18.40	-1	1,702	-0.06%
2022/11/21	0	0.00	2	18.50	18.25	-2	1,976	-0.10%
2022/11/16	0	0.00	1	18.60	18.25	-1	2,067	-0.05%
2022/11/15	10	18.45	2	18.18	18.40	8	2,101	0.38%
2022/11/14	0	0.00	13	17.93	18.00	-13	2,096	-0.62%
2022/11/10	0	0.00	1	17.80	17.55	-1	2,227	-0.04%
2022/11/09	1	17.50	2	17.70	17.50	-1	2,326	-0.04%
2022/11/08	3	17.62	0	0.00	17.45	3	2,364	0.13%
2022/11/07	1	17.40	0	0.00	17.40	1	2,428	0.04%
2022/11/02	5	16.95	1	16.90	17.10	4	2,542	0.16%
2022/11/01	0	0.00	1	16.60	16.80	-1	2,587	-0.04%
2022/10/31	0	0.00	7	16.29	16.40	-7	2,595	-0.27%
2022/10/28	3	16.12	20	16.10	16.05	-17	2,626	-0.65%
2022/10/25	0	0.00	2	16.85	16.45	-2	2,765	-0.07%
2022/10/24	3	17.05	1	17.05	16.85	2	2,780	0.07%
2022/10/21	3	16.87	0	0.00	16.65	3	2,798	0.11%
2022/10/20	0	0.00	1	17.10	17.05	-1	2,809	-0.04%
2022/10/19	5	17.55	14	17.40	17.25	-9	2,815	-0.32%
2022/10/18	0	0.00	2	17.13	17.10	-2	2,842	-0.07%
2022/10/17	1	16.60	0	0.00	16.90	1	2,854	0.04%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,875	-0.03%
2022/10/13	0	0.00	10	16.45	16.20	-10	2,906	-0.34%
2022/10/11	2	17.45	0	0.00	17.40	2	2,987	0.07%
2022/10/07	1	18.20	0	0.00	18.20	1	2,995	0.03%
2022/10/06	1	18.20	8	18.34	18.45	-7	3,031	-0.23%
2022/10/05	3	18.38	1	18.70	18.20	2	3,076	0.07%
2022/10/03	0	0.00	3	18.05	17.90	-3	3,160	-0.09%
2022/09/30	1	17.35	7	17.52	17.90	-6	3,196	-0.19%
2022/09/29	1	17.90	0	0.00	17.90	1	3,223	0.03%
2022/09/28	3	18.95	77	17.69	17.50	-74	3,253	-2.27%
2022/09/27	4	18.86	0	0.00	19.00	4	3,277	0.12%
2022/09/26	5	19.17	15	19.43	19.00	-10	3,291	-0.30%
2022/09/23	2	20.25	1	20.30	19.95	1	3,317	0.03%
2022/09/21	5	20.25	0	0.00	20.10	5	3,407	0.15%
2022/09/20	0	0.00	4	20.65	20.35	-4	3,457	-0.12%
2022/09/19	2	20.50	1	20.70	20.25	1	3,544	0.03%
2022/09/16	15	20.43	1	20.60	20.45	14	3,604	0.39%
2022/09/15	2	20.73	12	20.70	20.65	-10	3,635	-0.28%
2022/09/14	2	20.45	0	0.00	20.60	2	3,778	0.05%
2022/09/13	4	20.89	0	0.00	20.85	4	3,784	0.11%
2022/09/12	29	21.33	2	21.28	21.25	27	3,813	0.71%
2022/09/08	1	20.55	2	20.83	20.75	-1	3,833	-0.03%
2022/09/07	4	20.34	0	0.00	20.50	4	3,859	0.10%
2022/09/06	18	20.82	0	0.00	20.45	18	3,864	0.47%
2022/09/05	13	21.80	6	21.10	21.10	7	3,842	0.18%
2022/09/02	20	22.56	5	22.73	22.20	15	3,803	0.39%
2022/09/01	6	22.52	5	22.43	22.60	1	3,783	0.03%
2022/08/31	17	22.42	42	22.45	22.40	-25	3,740	-0.67%
2022/08/30	13	23.24	13	22.88	22.70	0	3,751	0.00%
2022/08/29	3	22.50	3	22.43	22.45	0	3,644	0.00%
2022/08/26	10	22.66	0	0.00	22.65	10	3,762	0.27%
2022/08/25	0	0.00	25	22.82	22.95	-25	3,904	-0.64%
2022/08/24	3	22.25	2	22.25	22.30	1	4,185	0.02%
2022/08/23	1	22.50	2	22.53	22.50	-1	4,193	-0.02%
2022/08/22	17	22.42	23	22.70	22.30	-6	4,196	-0.14%
2022/08/19	18	22.41	0	0.00	22.35	18	4,260	0.42%
2022/08/18	3	22.93	15	22.83	22.70	-12	4,278	-0.28%
2022/08/17	2	22.53	1	22.45	22.45	1	4,224	0.02%
2022/08/16	0	0.00	2	22.33	22.20	-2	4,189	-0.05%
2022/08/15	1	21.70	4	21.99	22.00	-3	4,139	-0.07%
2022/08/12	0	0.00	21	21.55	21.70	-21	4,201	-0.50%
2022/08/11	4	21.45	8	21.46	21.35	-4	4,204	-0.10%
2022/08/10	1	21.45	17	21.45	21.40	-16	4,308	-0.37%
2022/08/09	3	21.42	2	21.48	21.20	1	4,599	0.02%
2022/08/08	3	20.90	3	21.00	21.25	0	4,574	0.00%
2022/08/05	0	0.00	1	20.70	20.75	-1	4,619	-0.02%
2022/08/04	3	20.22	0	0.00	20.30	3	4,656	0.06%
2022/08/03	0	0.00	3	20.45	20.40	-3	4,660	-0.06%
2022/08/02	8	20.96	2	20.80	20.85	6	4,692	0.13%
2022/08/01	1	22.20	1	22.40	22.25	0	4,699	0.00%
2022/07/29	10	21.90	3	22.00	22.00	7	4,703	0.15%
2022/07/28	3	21.67	1	21.80	21.55	2	4,715	0.04%
2022/07/27	1	21.60	2	21.85	21.95	-1	4,730	-0.02%
2022/07/26	11	22.10	0	0.00	21.70	11	4,767	0.23%
2022/07/25	15	22.42	4	22.38	22.25	11	4,797	0.23%
2022/07/22	12	22.13	1	22.25	22.05	11	4,800	0.23%
2022/07/21	2	21.88	8	21.98	22.20	-6	4,874	-0.12%
2022/07/20	9	22.34	2	22.25	22.05	7	4,875	0.14%
2022/07/19	10	22.05	4	22.15	22.10	6	4,918	0.12%
2022/07/18	10	21.65	29	21.86	21.60	-19	4,896	-0.39%
2022/07/15	10	21.05	0	0.00	21.30	10	4,930	0.20%
2022/07/14	2	21.00	1	21.15	21.15	1	5,264	0.02%
2022/07/13	1	20.65	11	21.13	21.00	-10	5,264	-0.19%
2022/07/12	2	20.05	0	0.00	20.00	2	5,294	0.04%
2022/07/11	0	0.00	4	21.39	21.40	-4	5,293	-0.08%
2022/07/08	2	21.18	6	21.08	21.05	-4	5,279	-0.08%
2022/07/07	0	0.00	12	20.83	20.95	-12	5,266	-0.23%
2022/07/06	1	21.05	12	20.75	20.70	-11	5,298	-0.21%
2022/07/05	5	21.58	8	21.66	21.50	-3	5,374	-0.06%
2022/07/04	3	20.87	16	20.95	20.85	-13	5,351	-0.24%
2022/07/01	1	20.65	3	22.03	20.65	-2	5,388	-0.04%
2022/06/30	1	21.80	13	21.84	21.75	-12	5,371	-0.22%
2022/06/29	1	22.55	2	22.50	22.40	-1	5,366	-0.02%
2022/06/28	23	22.35	10	22.30	22.15	13	5,386	0.24%
2022/06/27	0	0.00	17	22.09	22.25	-17	5,420	-0.31%
2022/06/24	1	22.00	9	21.46	22.00	-8	5,444	-0.15%
2022/06/23	11	21.14	4	20.88	21.00	7	5,430	0.13%
2022/06/22	18.1	21.45	3	21.67	20.85	15.1	5,468	0.28%
2022/06/21	0	0.00	13	20.62	20.65	-13	5,407	-0.24%
2022/06/20	0	0.00	1	20.20	20.00	-1	5,520	-0.02%
2022/06/17	4	20.81	5	20.95	20.70	-1	5,604	-0.02%
2022/06/16	1	21.60	1	22.25	21.10	0	5,707	0.00%
2022/06/15	1	21.60	0	0.00	21.70	1	5,877	0.02%
2022/06/14	1	21.40	12	21.67	21.75	-11	6,252	-0.18%
2022/06/13	7	21.93	4	22.10	21.85	3	6,849	0.04%
2022/06/10	11	22.65	0	0.00	22.60	11	7,077	0.16%
2022/06/09	1	22.90	0	0.00	22.75	1	7,165	0.01%
2022/06/08	2	22.90	5	22.65	22.60	-3	7,332	-0.04%
2022/06/07	13	23.04	3	23.55	22.90	10	7,887	0.13%
2022/06/06	21	23.99	2	23.95	23.80	19	8,453	0.22%
2022/06/02	13	23.97	7	24.06	23.90	6	8,495	0.07%
2022/06/01	3	24.22	14	23.93	24.30	-11	8,407	-0.13%
2022/05/31	0	0.00	1	22.55	22.50	-1	8,252	-0.01%
2022/05/30	0	0.00	9	22.57	22.45	-9	8,545	-0.11%
2022/05/27	17	22.28	5	22.40	22.10	12	8,630	0.14%
2022/05/26	34	22.14	0	0.00	21.60	34	8,555	0.40%
2022/05/25	2	22.05	3	21.80	21.95	-1	8,548	-0.01%
2022/05/23	4	22.04	0	0.00	22.10	4	8,705	0.05%
2022/05/20	1	22.00	0	0.00	21.95	1	8,780	0.01%
2022/05/19	4	21.69	2	21.70	22.10	2	8,743	0.02%
2022/05/18	10	21.66	2	21.70	21.75	8	8,743	0.09%
2022/05/17	4	21.60	1	21.50	21.60	3	8,676	0.03%
2022/05/16	0	0.00	3	20.15	20.15	-3	8,467	-0.04%
2022/05/13	4	19.68	2	19.95	20.15	2	8,486	0.02%
2022/05/12	0	19.95	0	0.00	19.15	0	8,456	0.00%
2022/05/11	5	20.45	0	0.00	20.00	5	8,454	0.06%
2022/05/10	10	19.75	2	19.85	20.35	8	8,498	0.09%
2022/05/09	18	20.38	52	20.33	20.05	-34	8,514	-0.40%
2022/05/06	19	21.21	0	0.00	21.10	19	8,493	0.22%
2022/05/05	25	21.95	22	22.26	22.00	3	8,525	0.04%
2022/05/04	11	21.81	14	21.87	21.80	-3	8,561	-0.04%
2022/05/03	10	21.70	5	21.65	21.85	5	8,661	0.06%
2022/04/29	9	22.55	4	22.95	22.30	5	8,760	0.06%
2022/04/28	9	22.66	2	23.00	22.60	7	8,836	0.08%
2022/04/27	18	22.83	7	22.89	22.80	11	8,872	0.12%
2022/04/26	8	24.09	1	24.20	24.05	7	8,848	0.08%
2022/04/25	7	24.12	0	0.00	23.90	7	8,913	0.08%
2022/04/22	5	25.15	0	0.00	25.00	5	8,941	0.06%
2022/04/21	30	25.64	6	25.71	25.40	24	9,085	0.26%
2022/04/20	12	25.61	18	25.66	26.00	-6	9,148	-0.07%
2022/04/19	6	24.91	1	25.00	24.80	5	9,086	0.06%
2022/04/18	4	24.93	7	25.14	25.00	-3	9,304	-0.03%
2022/04/15	5	24.80	13	24.87	24.70	-8	9,468	-0.08%
2022/04/14	5	24.85	0	0.00	24.75	5	9,882	0.05%
2022/04/12	2	24.88	3	24.73	24.55	-1	10,646	-0.01%
2022/04/11	28	25.43	11	25.70	25.05	17	10,756	0.16%
2022/04/08	2	25.20	12	25.04	25.25	-10	10,682	-0.09%
2022/04/07	4	25.24	9	25.24	24.70	-5	10,677	-0.05%
2022/04/06	13	25.78	0	0.00	25.75	13	10,653	0.12%
2022/04/01	23	25.66	0	0.00	25.55	23	10,702	0.21%
2022/03/31	24	25.93	2	26.13	25.65	22	10,739	0.20%
2022/03/30	25	25.89	0	0.00	25.60	25	10,739	0.23%
2022/03/29	7	25.54	24	25.61	25.55	-17	10,746	-0.16%
2022/03/28	5	25.02	4	25.15	25.05	1	10,805	0.01%
2022/03/25	25	25.42	4	25.24	25.15	21	10,918	0.19%
2022/03/24	1	25.80	27	25.99	25.70	-26	11,043	-0.24%
2022/03/23	18	25.77	6	25.72	25.65	12	11,845	0.10%
2022/03/22	17	26.19	14	26.48	26.05	3	13,165	0.02%
2022/03/21	14	26.23	9	26.61	26.05	5	14,711	0.03%
2022/03/18	23	26.33	10	26.81	26.10	13	17,040	0.08%
2022/03/17	29	26.77	24.2	27.14	27.10	4.8	19,322	0.02%
2022/03/16	33.2	26.83	38	26.30	26.50	-4.8	20,385	-0.02%
2022/03/15	42	25.92	7	25.80	25.45	35	20,707	0.17%
2022/03/11	9.1	25.93	38	26.19	26.15	-28.9	21,171	-0.14%
2022/03/10	12	26.05	20	25.90	26.20	-8	21,469	-0.04%
2022/03/09	33	25.98	29	26.02	26.20	4	21,660	0.02%
2022/03/08	16	24.20	10	24.37	24.40	6	21,493	0.03%
2022/03/07	7	23.96	4	24.05	23.85	3	21,509	0.01%
2022/03/04	6	25.17	4	25.55	24.90	2	21,684	0.01%
2022/03/03	50	25.51	10.1	25.59	25.35	39.9	21,615	0.18%
2022/03/02	5	25.05	4	24.85	24.70	1	21,373	0.00%
2022/03/01	3	24.40	4	24.69	24.65	-1	21,422	0.00%
2022/02/25	0	0.00	1	24.10	24.15	-1	21,750	0.00%
2022/02/24	10	23.84	21.5	23.87	23.65	-11.5	21,793	-0.05%
2022/02/23	0	0.00	7	24.83	24.95	-7	21,698	-0.03%
2022/02/22	3	24.18	1	24.20	24.00	2	21,675	0.01%
2022/02/21	4	24.99	4	25.00	24.90	0	21,665	0.00%
2022/02/18	5	25.00	0	0.00	25.00	5	21,669	0.02%
2022/02/17	2	25.08	7	25.16	25.05	-5	21,650	-0.02%
2022/02/16	13	25.21	1	25.35	25.10	12	21,665	0.06%
2022/02/15	3	25.15	0	0.00	25.05	3	21,722	0.01%
2022/02/14	3.5	25.16	2	25.15	25.15	1.5	21,836	0.01%
2022/02/11	13	25.99	0	0.00	25.75	13	21,847	0.06%
2022/02/10	8	26.26	19	26.21	26.00	-11	21,899	-0.05%
2022/02/09	12	26.41	3	26.47	26.60	9	21,891	0.04%
2022/02/08	22	26.21	5	26.16	26.25	17	21,913	0.08%
2022/02/07	5	25.36	4.5	25.58	25.95	0.5	21,992	0.00%
2022/01/26	4	25.00	3	25.28	25.30	1	22,031	0.00%
2022/01/25	4	25.23	0	0.00	25.00	4	22,316	0.02%
2022/01/24	15.5	25.66	2	25.85	26.00	13.5	23,024	0.06%
2022/01/21	4	25.80	0	0.00	25.30	4	23,192	0.02%
2022/01/20	2	26.10	0	0.00	26.10	2	23,297	0.01%
2022/01/19	7	26.61	3	26.35	26.35	4	23,323	0.02%
2022/01/17	1	26.80	2	26.50	27.10	-1	23,532	0.00%
2022/01/14	9	26.96	11	27.10	26.20	-2	23,665	-0.01%
2022/01/13	12	27.42	0	0.00	27.15	12	24,309	0.05%
2022/01/12	31	27.32	4	27.65	27.00	27	24,675	0.11%
2022/01/11	21.1	28.15	4	28.30	28.15	17.1	24,765	0.07%
2022/01/10	5	28.48	5	28.32	28.10	0	24,624	0.00%
2022/01/07	48	28.75	31	29.16	28.20	17	24,520	0.07%
2022/01/06	68	31.15	5	31.35	31.05	63	24,394	0.26%
2022/01/05	25	35.44	1	35.80	34.45	24	24,093	0.10%
2022/01/04	1	34.45	46	36.00	36.10	-45	24,264	-0.19%
2022/01/03	16	35.08	0	0.00	34.30	16	24,600	0.07%
2021/12/30	2	34.45	13	34.32	34.65	-11	24,941	-0.04%
2021/12/29	3	34.52	5	34.60	34.70	-2	25,197	-0.01%
2021/12/28	12	34.47	0	0.00	34.30	12	25,263	0.05%
2021/12/27	2	35.50	5	35.82	35.15	-3	25,512	-0.01%
2021/12/24	4	35.33	0	0.00	35.10	4	26,824	0.01%
2021/12/23	3	36.00	2.2	35.75	35.60	0.8	27,183	0.00%
2021/12/22	11	35.41	3	35.63	35.40	8	27,484	0.03%
2021/12/21	3.3	33.44	2	33.95	34.40	1.3	27,531	0.00%
2021/12/20	8	34.68	1	34.20	34.15	7	27,380	0.03%
2021/12/17	25	35.26	22	35.48	35.25	3	27,196	0.01%
2021/12/16	90	36.47	69.1	36.46	35.60	20.9	26,325	0.08%
2021/12/15	58.1	34.90	56.3	35.04	36.30	1.8	24,950	0.01%
2021/12/14	227	33.78	263	33.63	34.15	-36	23,347	-0.15%	大買/大賣/
2021/12/13	163	31.49	188.3	31.64	33.40	-25.3	20,886	-0.12%	大買/大賣/
2021/12/10	27	28.67	40.1	29.46	30.40	-13.1	18,473	-0.07%
2021/12/09	17	27.79	175.7	27.61	27.65	-158.7	17,056	-0.93%	大賣/鉅額交易
2021/12/08	0	0.00	11	25.81	25.95	-11	16,201	-0.07%
2021/12/07	93	25.83	59	25.90	25.95	34	15,933	0.21%
2021/12/06	2	25.38	12	25.38	25.45	-10	15,489	-0.06%
2021/12/03	24	25.52	9	25.47	24.85	15	15,069	0.10%
2021/12/02	8	24.84	25	24.90	24.75	-17	14,386	-0.12%
2021/12/01	5	24.61	7	24.46	24.50	-2	14,103	-0.01%
2021/11/30	4	24.59	5	24.18	24.35	-1	14,088	-0.01%
2021/11/26	9	23.11	0	0.00	22.90	9	14,097	0.06%
2021/11/25	7	24.33	5	24.43	23.60	2	14,189	0.01%
2021/11/24	36	24.33	6	24.48	24.35	30	14,339	0.21%
2021/11/23	15	23.39	5	23.48	23.30	10	14,503	0.07%
2021/11/22	2	23.30	26	23.21	23.10	-24	14,517	-0.17%
2021/11/19	4	22.60	0	0.00	22.60	4	14,801	0.03%
2021/11/18	13	22.33	1.9	22.52	22.55	11.1	14,843	0.08%
2021/11/17	3	23.32	6	23.63	23.10	-3	14,808	-0.02%
2021/11/16	2	23.15	0	0.00	23.05	2	14,889	0.01%
2021/11/15	1	23.20	1	23.40	23.15	0	14,924	0.00%
2021/11/12	18	23.46	5	22.95	23.15	13	14,989	0.09%
2021/11/11	14	24.11	5	24.46	23.85	9	14,937	0.06%
2021/11/10	4	24.24	1	24.10	24.10	3	14,941	0.02%
2021/11/09	6	24.05	2	24.15	24.30	4	15,260	0.03%
2021/11/05	6	23.92	5	24.05	23.90	1	15,409	0.01%
2021/11/04	1	24.70	1	24.45	24.50	0	15,561	0.00%
2021/11/03	6	24.49	7	23.91	24.05	-1	15,566	-0.01%
2021/11/02	9	25.01	9	24.89	24.40	0	15,637	0.00%
2021/11/01	16.2	26.38	22	26.15	25.65	-5.8	15,596	-0.04%
2021/10/29	15	25.37	80	25.58	25.00	-65	15,443	-0.42%
2021/10/28	12	25.33	4	25.11	24.90	8	15,383	0.05%
2021/10/27	1	25.05	1	24.85	24.85	0	15,290	0.00%
2021/10/26	4	24.76	20	24.84	24.75	-16	15,455	-0.10%
2021/10/25	8	25.32	3	25.30	25.30	5	15,686	0.03%
2021/10/22	1	24.90	4	24.93	24.70	-3	16,147	-0.02%
2021/10/21	12	25.70	25.2	26.04	25.70	-13.2	17,241	-0.08%
2021/10/20	9	24.91	11	24.86	25.20	-2	16,929	-0.01%
2021/10/19	10	24.44	4	24.18	24.30	6	16,735	0.04%
2021/10/18	1	23.40	0	0.00	23.90	1	16,698	0.01%
2021/10/15	0	0.00	1	24.05	23.80	-1	17,324	-0.01%
2021/10/14	3	24.23	13	23.82	23.80	-10	18,321	-0.05%
2021/10/13	12	23.97	1	24.20	23.70	11	19,334	0.06%
2021/10/12	11	23.77	2	23.95	23.35	9	19,792	0.05%
2021/10/08	4	23.98	27	24.21	24.30	-23	19,908	-0.12%
2021/10/07	15	23.23	13	23.45	23.75	2	19,503	0.01%
2021/10/06	4	22.93	10	23.06	23.10	-6	19,397	-0.03%
2021/10/05	16	21.86	3	21.87	22.20	13	19,306	0.07%
2021/10/04	13	22.66	5	22.16	21.70	8	19,567	0.04%
2021/10/01	51	25.01	40.5	25.23	23.20	10.5	19,369	0.05%
2021/09/30	22	23.95	24	24.23	24.50	-2	18,112	-0.01%
2021/09/29	30.4	23.40	35	23.42	23.00	-4.6	17,935	-0.03%
2021/09/28	2	22.93	3	22.75	22.75	-1	18,456	-0.01%
2021/09/27	4	22.10	3	21.97	21.95	1	18,367	0.01%
2021/09/24	0	0.00	1	21.90	21.70	-1	18,705	-0.01%
2021/09/23	4	21.50	0	0.00	21.65	4	19,299	0.02%
2021/09/22	2	21.95	10	21.95	21.60	-8	19,740	-0.04%
2021/09/17	0	0.00	1	22.40	22.40	-1	19,797	-0.01%
2021/09/16	1	22.10	0	0.00	22.15	1	20,258	0.00%
2021/09/14	1	22.50	0	0.00	22.30	1	21,134	0.00%
2021/09/13	10	23.33	21	23.10	22.85	-11	21,216	-0.05%
2021/09/09	24	22.49	10	22.59	22.75	14	21,431	0.07%
2021/09/08	15	22.79	2	22.70	22.25	13	22,070	0.06%
2021/09/07	8	23.04	1	23.05	22.95	7	22,166	0.03%
2021/09/06	8	24.55	14	24.26	23.90	-6	22,117	-0.03%
2021/09/03	91	24.44	23	24.00	24.65	68	21,970	0.31%
2021/09/02	12.1	24.45	86	24.11	24.00	-73.9	21,851	-0.34%
2021/09/01	16	24.05	1	23.80	23.85	15	21,561	0.07%
2021/08/31	21	23.83	19	24.00	24.05	2	21,504	0.01%
2021/08/30	35	24.35	26	24.68	23.90	9	21,364	0.04%
2021/08/27	128	23.90	25	24.03	23.50	103	21,060	0.49%	大買/鉅額交易
2021/08/26	2	22.30	0	0.00	22.80	2	20,555	0.01%
2021/08/25	37	22.98	8	22.87	22.60	29	20,486	0.14%
2021/08/24	0	0.00	13	21.38	21.35	-13	20,222	-0.06%
2021/08/23	0	0.00	1	22.15	22.10	-1	20,189	0.00%
2021/08/20	0	0.00	5	21.25	21.25	-5	20,138	-0.02%
2021/08/19	0	0.00	16	21.31	20.60	-16	20,012	-0.08%
2021/08/18	7	20.64	10	21.86	22.00	-3	19,952	-0.02%
2021/08/17	3	21.65	10	21.67	20.80	-7	19,913	-0.04%
2021/08/16	2	22.13	10	21.76	21.50	-8	19,836	-0.04%
2021/08/13	29	23.42	11	23.08	22.75	18	19,689	0.09%
2021/08/12	9	24.05	3	24.03	24.15	6	19,372	0.03%
2021/08/11	4	24.35	8	23.78	23.50	-4	19,349	-0.02%
2021/08/10	6.1	25.72	1	25.75	25.05	5.1	19,164	0.03%
2021/08/09	10	26.12	8	26.33	25.55	2	18,994	0.01%
2021/08/06	5	27.12	20	27.08	26.55	-15	18,935	-0.08%
2021/08/05	8	27.31	14	27.46	27.15	-6	18,780	-0.03%
2021/08/04	42.1	27.44	90	27.42	27.00	-48	18,538	-0.26%
2021/08/03	4	25.95	8.1	26.38	27.00	-4.1	17,893	-0.02%
2021/08/02	3	25.82	4	25.76	25.75	-1	17,642	-0.01%
2021/07/30	18.1	26.57	17.1	26.59	26.30	1	17,515	0.01%
2021/07/29	33.1	26.25	15.1	26.32	26.65	18	17,276	0.10%
2021/07/28	69.3	26.12	42	25.76	26.30	27.3	16,920	0.16%
2021/07/27	77	27.47	54	26.30	25.35	23	16,278	0.14%
2021/07/26	40	26.97	53.1	27.04	27.90	-13.1	14,976	-0.09%
2021/07/23	37.1	25.47	16	25.18	25.40	21.1	14,490	0.15%
2021/07/22	34	26.68	17.1	26.57	25.90	17	14,177	0.12%
2021/07/21	69.1	27.24	88.1	27.10	26.70	-19	13,854	-0.14%
2021/07/20	82.1	26.68	67.6	26.31	27.65	14.5	13,150	0.11%
2021/07/19	78	25.50	58	26.04	26.25	20	12,038	0.17%
2021/07/16	13	23.73	24	23.88	23.90	-11	10,756	-0.10%
2021/07/15	21	23.06	6	23.11	23.15	15	9,986	0.15%
2021/07/14	3	21.98	1	22.75	22.20	2	9,564	0.02%
2021/07/13	3	22.77	44	22.42	22.20	-41	9,503	-0.43%
2021/07/12	22	24.00	33	23.95	23.90	-11	9,256	-0.12%
2021/07/09	53	23.98	6	23.93	23.65	47	9,081	0.52%
2021/07/08	13	23.29	1	22.85	23.05	12	8,870	0.14%
2021/07/07	5	23.35	0	23.40	22.70	5	9,030	0.05%
2021/07/06	5.1	23.23	5	23.45	23.05	0.1	9,028	0.00%
2021/07/05	20	24.00	11	23.73	24.05	9	8,886	0.10%
2021/07/02	2	22.68	6	22.72	22.15	-4	8,261	-0.05%
2021/07/01	21	22.71	2	23.40	22.95	19	8,242	0.23%
2021/06/30	17	23.32	38	23.09	23.50	-21	7,909	-0.27%
2021/06/29	36	22.42	35	22.87	22.15	1	7,322	0.01%
2021/06/28	7	21.53	0	0.00	21.60	7	6,873	0.10%
2021/06/25	47	22.29	97	22.12	21.90	-50	6,750	-0.74%
2021/06/24	1	21.35	2	21.15	21.20	-1	6,257	-0.02%
2021/06/23	58	21.52	32	21.71	21.40	26	6,162	0.42%
2021/06/22	4	20.63	1	21.15	20.50	3	5,337	0.06%
2021/06/21	23	20.70	0	0.00	20.80	23	5,233	0.44%
2021/06/18	2	20.20	9	20.13	20.05	-7	5,013	-0.14%
2021/06/17	24	21.08	74	20.64	20.70	-50	4,993	-1.00%
2021/06/16	0	0.00	2	20.60	20.65	-2	4,348	-0.05%
2021/06/15	1	19.10	2	18.75	18.80	-1	4,324	-0.02%
2021/06/11	4	18.59	7.1	18.66	18.35	-3.1	4,290	-0.07%
2021/06/10	1	19.05	0	0.00	19.05	1	4,257	0.02%
2021/06/09	6	18.70	0	0.00	18.35	6	4,233	0.14%
2021/06/08	2	19.20	0	0.00	18.80	2	4,261	0.05%
2021/06/07	0	0.00	1	18.75	18.50	-1	4,275	-0.02%
2021/06/04	20	19.35	0	0.00	18.95	20	4,312	0.46%
2021/06/01	3	19.50	2	19.40	19.50	1	4,277	0.02%
2021/05/31	0	0.00	6	19.05	18.85	-6	4,228	-0.14%
2021/05/28	30	19.07	3	18.95	18.80	27	4,219	0.64%
2021/05/27	2	18.60	0	0.00	18.75	2	4,270	0.05%
2021/05/25	24	19.05	0	0.00	18.55	24	4,532	0.53%
2021/05/24	0	0.00	2	18.20	18.85	-2	4,727	-0.04%
2021/05/20	2	17.90	8	18.43	17.60	-6	4,758	-0.13%
2021/05/19	2	17.83	10	17.27	18.30	-8	4,739	-0.17%
2021/05/18	10	17.15	3	17.02	17.15	7	4,700	0.15%
2021/05/17	6	15.75	3	16.43	15.75	3	4,682	0.06%
2021/05/14	5	17.35	0	0.00	17.45	5	4,613	0.11%
2021/05/12	3	16.05	25	16.11	16.00	-22	4,576	-0.48%
2021/05/11	3	17.95	0	0.00	17.70	3	4,523	0.07%
2021/05/10	19	18.94	0	0.00	18.90	19	4,524	0.42%
2021/05/07	7	19.05	2	19.05	19.15	5	4,558	0.11%
2021/05/06	10	18.95	0	0.00	19.10	10	4,578	0.22%
2021/05/05	0.1	18.70	0	0.00	18.20	0.1	4,576	0.00%
2021/05/04	1	18.40	0	0.00	18.10	1	4,596	0.02%
2021/05/03	3	20.08	6	20.10	19.60	-3	4,575	-0.07%
2021/04/29	14	20.02	5	20.12	19.95	9	4,618	0.19%
2021/04/28	7.1	20.16	0	0.00	20.20	7.1	4,679	0.15%
2021/04/27	0	0.00	2	20.55	20.35	-2	4,735	-0.04%
2021/04/26	2	20.35	0	0.00	20.35	2	4,840	0.04%
2021/04/23	0	0.00	4	20.73	20.60	-4	4,836	-0.08%
2021/04/22	5.2	20.42	0	0.00	20.20	5.2	4,866	0.11%
2021/04/20	0	0.00	12	21.27	21.30	-12	4,811	-0.25%
2021/04/19	0	21.25	4	21.08	20.90	-4	4,826	-0.08%
2021/04/16	0	0.00	0	21.35	21.25	0	4,837	0.00%
2021/04/15	3	21.12	0	0.00	21.00	3	4,988	0.06%
2021/04/14	0	0.00	4	20.99	21.25	-4	5,107	-0.08%
2021/04/13	14	23.08	12	23.14	22.45	2	5,009	0.04%
2021/04/12	0	0.00	5	22.35	22.15	-5	4,725	-0.11%
2021/04/09	5	21.99	1	22.00	21.95	4	4,628	0.09%
2021/04/08	21	22.90	35	22.47	22.40	-14	4,526	-0.31%
2021/04/07	8	21.09	5	21.03	21.25	3	4,276	0.07%
2021/04/06	2	20.00	0	0.00	19.90	2	4,230	0.05%
2021/04/01	4	20.03	1	20.00	20.00	3	4,255	0.07%
2021/03/31	12	20.37	3	20.65	20.30	9	4,323	0.21%
2021/03/30	0	0.00	10	20.56	20.50	-10	4,477	-0.22%
2021/03/29	1	20.40	5	20.28	20.50	-4	4,671	-0.09%
2021/03/26	5	20.15	1.6	19.90	19.90	3.4	4,684	0.07%
2021/03/25	6	20.48	0	0.00	20.40	6	4,667	0.13%
2021/03/24	5	20.55	0	0.00	20.65	5	4,678	0.11%
2021/03/23	1	20.60	10	20.65	20.65	-9	4,682	-0.19%
2021/03/22	3.1	21.57	2	21.80	21.55	1.1	4,673	0.02%
2021/03/19	3	20.95	3	21.07	20.90	0	4,662	0.00%
2021/03/18	18	21.62	14.6	21.83	21.45	3.4	4,690	0.07%
2021/03/17	5	20.95	0	0.00	20.75	5	4,623	0.11%
2021/03/16	0	0.00	6	21.01	20.60	-6	4,641	-0.13%
2021/03/15	2	21.03	2	21.10	20.95	0	4,684	0.00%
2021/03/12	7	20.61	12	20.88	20.65	-5	4,691	-0.11%
2021/03/11	15	20.60	0	0.00	20.40	15	4,768	0.31%
2021/03/10	7	20.85	0	0.00	20.80	7	4,804	0.15%
2021/03/05	2	19.83	0	0.00	19.70	2	5,085	0.04%
2021/03/04	0	0.00	1	20.75	20.15	-1	5,179	-0.02%
2021/03/03	2	20.48	0	0.00	20.65	2	5,239	0.04%
2021/03/02	1	20.50	0	0.00	20.50	1	5,440	0.02%
2021/02/26	5	21.39	12	21.38	21.50	-7	5,823	-0.12%
2021/02/25	19	21.47	16	21.36	21.30	3	6,094	0.05%
2021/02/24	7	21.70	2.4	21.41	21.70	4.6	5,988	0.08%
2021/02/23	2	19.80	2	19.90	19.75	0	5,865	0.00%
2021/02/22	1	19.70	0	0.00	20.15	1	6,072	0.02%
2021/02/19	2	19.60	4	19.68	19.65	-2	6,323	-0.03%
2021/02/18	11	18.80	1	18.80	19.00	10	6,437	0.16%
2021/02/17	0	0.00	2	18.35	18.60	-2	6,572	-0.03%
2021/02/04	2	17.85	0	0.00	17.80	2	6,927	0.03%
2021/02/03	2	18.20	3	18.28	18.40	-1	7,098	-0.01%
2021/02/02	0	0.00	1	17.65	17.90	-1	7,152	-0.01%
2021/02/01	1	17.65	0	0.00	17.65	1	7,307	0.01%
2021/01/29	2	17.40	1	17.60	17.40	1	7,530	0.01%
2021/01/27	0	0.00	1	18.50	18.35	-1	7,895	-0.01%
2021/01/26	2	18.75	0	0.00	18.70	2	8,017	0.02%
2021/01/22	3	18.97	6	19.50	19.20	-3	8,298	-0.04%
2021/01/21	7	18.76	3	19.00	18.30	4	8,298	0.05%
2021/01/20	1	20.00	4	20.03	19.15	-3	8,293	-0.04%
2021/01/19	15	20.96	2	21.20	20.60	13	8,321	0.16%
2021/01/18	0	0.00	0.1	20.20	20.30	-0.1	8,269	0.00%
2021/01/15	18	20.51	0	0.00	20.45	18	8,300	0.22%
2021/01/12	1	21.05	0	0.00	21.00	1	8,381	0.01%
2021/01/11	1	21.15	0	0.00	21.80	1	8,464	0.01%
2021/01/08	4	21.79	2	21.48	21.50	2	8,925	0.02%
2021/01/07	15	21.61	20	21.86	22.40	-5	9,502	-0.05%
2021/01/06	9	21.08	0	0.00	20.40	9	9,713	0.09%
2021/01/05	5	21.50	0.1	21.60	21.40	4.9	10,238	0.05%
2021/01/04	0	0.00	2	21.65	21.60	-2	10,391	-0.02%
2020/12/31	4	21.65	0	0.00	21.65	4	10,721	0.04%
2020/12/30	2	22.00	1	22.45	21.80	1	10,925	0.01%
2020/12/29	2	21.93	2	22.50	21.95	0	11,227	0.00%
2020/12/28	0	0.00	10	21.68	21.50	-10	11,371	-0.09%
2020/12/25	6	21.83	3	22.30	21.80	3	11,685	0.03%
2020/12/24	12	22.69	27	22.89	22.45	-15	11,718	-0.13%
2020/12/23	4	22.50	26	22.96	22.95	-22	11,717	-0.19%
2020/12/22	2	21.13	1	21.10	21.00	1	11,892	0.01%
2020/12/21	1	21.65	0	0.00	21.65	1	12,055	0.01%
2020/12/18	4	22.10	0	0.00	22.15	4	12,180	0.03%
2020/12/17	17	22.06	3	22.00	22.05	14	12,223	0.11%
2020/12/16	5	23.10	0	0.00	22.35	5	12,270	0.04%
2020/12/15	0	0.00	3	22.30	22.00	-3	12,315	-0.02%
2020/12/14	13	21.97	8	22.79	22.85	5	12,323	0.04%
2020/12/11	5	21.50	5	21.82	21.35	0	12,307	0.00%
2020/12/10	5	22.30	3	22.30	22.20	2	12,334	0.02%
2020/12/09	7	22.99	3	23.60	22.70	4	12,451	0.03%
2020/12/08	19	23.03	0	0.00	22.90	19	12,656	0.15%
2020/12/07	3	22.30	29	22.73	23.40	-26	13,133	-0.20%
2020/12/04	11	22.90	5	22.96	22.75	6	13,364	0.04%
2020/12/03	17	23.49	8	23.91	23.15	9	13,867	0.06%
2020/12/02	6	23.24	21	23.35	23.10	-15	13,973	-0.11%
2020/12/01	4	24.20	21	24.20	24.00	-17	14,237	-0.12%
2020/11/30	1	24.85	3	24.87	24.70	-2	14,450	-0.01%
2020/11/27	2	24.70	0	0.00	24.65	2	14,545	0.01%
2020/11/26	16	25.33	7	25.04	24.75	9	14,519	0.06%
2020/11/25	45.8	25.58	15	25.67	25.65	30.8	14,371	0.21%
2020/11/24	7	23.96	39	24.34	24.60	-32	13,961	-0.23%
2020/11/23	0	0.00	11	22.46	22.40	-11	13,628	-0.08%
2020/11/20	11	22.81	17	22.63	22.55	-6	13,572	-0.04%
2020/11/19	15	23.05	26	23.29	22.75	-11	13,462	-0.08%
2020/11/18	14	22.54	11	22.27	22.05	3	13,275	0.02%
2020/11/17	18	21.49	18	22.01	22.55	0	13,054	0.00%
2020/11/16	1	21.05	19	21.12	20.50	-18	13,047	-0.14%
2020/11/13	4	22.13	8	22.04	21.80	-4	13,061	-0.03%
2020/11/12	6	22.60	9	21.71	22.50	-3	13,178	-0.02%
2020/11/11	22	23.51	44	23.25	23.10	-22	13,253	-0.17%
2020/11/10	15	24.42	12	24.83	24.30	3	13,289	0.02%
2020/11/09	27	24.95	1	25.70	24.95	26	13,243	0.20%
2020/11/06	59	25.64	23	25.63	24.95	36	13,207	0.27%
2020/11/05	15	24.18	19	25.06	25.40	-4	13,224	-0.03%
2020/11/04	16	23.92	30.3	23.91	23.10	-14.3	13,212	-0.11%
2020/11/03	1	24.40	1	24.60	24.40	0	13,011	0.00%
2020/11/02	4	24.91	1	24.60	24.60	3	12,901	0.02%
2020/10/30	0	0.00	5	25.85	25.80	-5	12,649	-0.04%
2020/10/29	4	25.75	7	26.24	26.60	-3	12,575	-0.02%
2020/10/28	10	27.10	26	26.77	26.00	-16	12,510	-0.13%
2020/10/27	16	26.49	3	27.00	26.95	13	12,435	0.10%
2020/10/26	0	0.00	80	25.10	26.35	-80	12,364	-0.65%
2020/10/23	40	24.88	0	0.00	24.85	40	12,340	0.32%
2020/10/21	1	25.00	0	0.00	24.60	1	12,268	0.01%
2020/10/20	11	25.05	5	25.20	25.20	6	12,236	0.05%
2020/10/19	9	24.92	4	24.68	25.50	5	12,204	0.04%
2020/10/16	39	25.97	104	25.98	25.60	-65	12,108	-0.54%	大賣/
2020/10/15	61	26.56	73.3	26.54	27.30	-12.3	11,627	-0.11%
2020/10/14	30	25.29	54.7	25.25	25.60	-24.7	10,878	-0.23%
2020/10/13	85	22.72	82	22.54	23.30	3	10,573	0.03%
2020/10/12	5	20.40	162.9	20.98	21.20	-157.9	10,034	-1.57%	大賣/鉅額交易
2020/10/08	69	18.86	62	18.89	19.30	7	9,959	0.07%
2020/10/07	37	18.11	22	18.14	18.20	15	9,743	0.15%
2020/10/06	94	18.66	50	18.21	18.20	44	9,563	0.46%
2020/10/05	15	17.27	19	17.17	17.30	-4	9,367	-0.04%
2020/09/30	90	17.15	32.6	17.56	17.65	57.4	9,427	0.61%
2020/09/29	22	16.32	52	16.26	16.05	-30	9,283	-0.32%
2020/09/28	56	17.90	8	17.19	17.05	48	9,207	0.52%
2020/09/25	57	16.97	62	18.21	18.00	-5	9,075	-0.06%
2020/09/24	50	17.51	2	17.30	17.70	48	8,761	0.55%
2020/09/23	24	17.02	12	16.83	17.20	12	8,753	0.14%
2020/09/22	3	15.73	0	0.00	15.65	3	8,617	0.03%
2020/09/18	0	0.00	12	16.52	16.40	-12	8,478	-0.14%
2020/09/17	1	16.00	2	16.08	16.05	-1	8,404	-0.01%
2020/09/16	8	15.58	0	0.00	15.70	8	8,334	0.10%
2020/09/15	13	16.13	6.2	16.46	16.00	6.8	8,297	0.08%
2020/09/14	11	15.91	34	16.01	15.70	-23	8,416	-0.27%
2020/09/11	27	16.55	40	16.64	16.80	-13	8,260	-0.16%
2020/09/10	16	17.09	15.4	17.08	17.30	0.6	8,010	0.01%
2020/09/09	9	14.37	23.6	15.40	15.75	-14.6	7,491	-0.19%
2020/09/08	61	15.95	151	14.04	14.35	-90	7,163	-1.26%	大賣/
2020/09/07	1	15.30	17.8	15.30	15.30	-16.8	6,596	-0.26%
2020/09/04	10	13.39	5	13.95	13.95	5	6,397	0.08%
2020/09/03	3.2	11.96	8	12.61	12.70	-4.8	6,019	-0.08%
2020/09/02	35	11.45	17	11.05	11.55	18	5,709	0.32%
2020/09/01	1	10.80	3	10.67	10.60	-2	5,509	-0.04%
2020/08/31	2	10.90	89	10.66	10.70	-87	5,462	-1.59%
2020/08/28	15	10.50	20	10.45	10.40	-5	5,376	-0.09%
2020/08/27	2	10.25	0	0.00	10.15	2	5,324	0.04%
2020/08/26	4	10.46	0	0.00	10.50	4	5,302	0.08%
2020/08/25	0	0.00	13	10.45	10.60	-13	5,263	-0.25%
2020/08/21	31	10.60	4	10.55	10.50	27	5,145	0.52%
2020/08/20	33.4	10.21	12	9.65	10.80	21.4	5,063	0.42%
2020/08/19	27	10.90	7	10.55	10.55	20	4,902	0.41%
2020/08/18	4	11.28	6	11.20	11.45	-2	4,732	-0.04%
2020/08/17	71	11.02	5	11.34	11.60	66	4,539	1.45%
2020/08/14	2	10.45	12	10.41	10.65	-10	4,172	-0.24%
2020/08/13	2	9.81	1	9.88	9.70	1	3,955	0.03%
2020/08/12	3	9.72	15	9.75	9.89	-12	3,892	-0.31%
2020/08/11	20	9.93	2	10.08	9.60	18	3,775	0.48%
2020/08/10	0	0.00	3	9.39	9.85	-3	3,524	-0.09%
2020/08/07	0	0.00	2	8.86	8.96	-2	3,352	-0.06%
2020/08/06	1	8.93	2	8.99	8.84	-1	3,355	-0.03%
2020/08/05	4	8.84	0	0.00	8.80	4	3,335	0.12%
2020/08/04	1	8.86	0	8.83	8.82	1	3,334	0.03%
2020/08/03	0	0.00	5	8.89	8.83	-5	3,434	-0.15%
2020/07/31	2	8.80	0	0.00	8.78	2	3,523	0.06%
2020/07/30	0	0.00	15	8.91	8.90	-15	3,502	-0.43%
2020/07/29	0	0.00	3	8.88	8.94	-3	3,472	-0.09%
2020/07/28	2	8.40	1	8.32	8.32	1	3,422	0.03%
2020/07/27	0	0.00	2	8.85	8.55	-2	3,415	-0.06%
2020/07/21	1	9.06	1	9.24	9.06	0	3,374	0.00%
2020/07/17	2	9.01	0	0.00	8.75	2	3,319	0.06%
2020/07/16	3	9.08	0	0.00	9.08	3	3,288	0.09%
2020/07/15	2	9.39	4	9.51	9.17	-2	3,243	-0.06%
2020/07/14	46	9.41	42	9.32	9.20	4	3,177	0.13%
2020/07/13	14	9.01	12	9.13	9.02	2	3,049	0.07%
2020/07/10	1	8.91	0	0.00	9.00	1	3,014	0.03%
2020/07/09	93	9.03	93	9.46	9.48	0	2,863	0.00%
2020/07/08	20	8.50	24.3	8.89	8.90	-4.3	2,591	-0.17%
2020/07/07	27	8.53	25	8.49	8.47	2	2,372	0.08%
2020/07/06	10	8.50	8	8.51	8.51	2	2,323	0.09%
2020/07/03	19	8.54	5	8.42	8.44	14	2,293	0.61%
2020/07/02	28	8.55	0	0.00	8.58	28	2,230	1.26%
2020/07/01	0	0.00	5	8.89	8.94	-5	2,020	-0.25%
2020/06/24	5	8.76	0	0.00	8.75	5	2,036	0.25%
2020/06/22	1	9.03	0	0.00	9.00	1	2,057	0.05%
2020/06/19	0	0.00	9	9.45	9.18	-9	2,040	-0.44%
2020/06/18	4	8.98	0	0.00	8.91	4	1,839	0.22%
2020/06/11	10	9.09	0	0.00	9.09	10	1,833	0.55%
2020/06/10	25	9.20	0	0.00	9.09	25	1,838	1.36%
2020/06/09	2	9.33	0	0.00	9.28	2	1,859	0.11%
2020/06/05	30	9.54	0	0.00	9.53	30	1,862	1.61%
2020/06/04	2	9.42	2	9.51	9.51	0	1,878	0.00%
2020/06/03	3.8	9.44	0	0.00	9.44	3.8	1,961	0.19%
2020/06/02	6	9.45	24	9.41	9.36	-18	2,092	-0.86%
2020/05/29	2	9.22	0	0.00	9.20	2	2,170	0.09%
2020/05/28	12	9.38	0	0.00	9.23	12	2,186	0.55%
2020/05/21	0	0.00	3	9.80	9.75	-3	2,329	-0.13%
2020/05/20	0	0.00	1	9.65	9.56	-1	2,348	-0.04%
2020/05/19	2	9.44	0	0.00	9.44	2	2,369	0.08%
2020/05/18	2	9.50	0	0.00	9.40	2	2,421	0.08%
2020/05/15	2	10.00	0	0.00	9.80	2	2,483	0.08%
2020/05/11	0	0.00	1	10.65	10.45	-1	2,791	-0.04%
2020/05/08	12	10.74	1	10.75	10.60	11	2,831	0.39%
2020/05/07	11	10.64	10	9.95	10.55	1	2,836	0.04%
2020/05/06	0	0.00	2	9.93	9.75	-2	2,735	-0.07%
2020/05/05	3	9.88	0	0.00	9.84	3	2,737	0.11%
2020/04/30	0	0.00	2	10.30	10.05	-2	2,749	-0.07%
2020/04/29	2	9.90	2	10.15	9.98	0	2,739	0.00%
2020/04/28	10	9.87	0	0.00	9.96	10	2,718	0.37%
2020/04/24	0	0.00	2	9.43	9.38	-2	2,712	-0.07%
2020/04/23	2	9.33	2	9.35	9.41	0	2,759	0.00%
2020/04/22	2	8.90	0	0.00	9.24	2	2,757	0.07%
2020/04/21	0	0.00	3	9.65	9.12	-3	2,756	-0.11%
2020/04/20	1	9.83	0	0.00	9.71	1	2,735	0.04%
2020/04/17	2	9.95	5	10.27	9.90	-3	2,767	-0.11%
2020/04/15	1	9.66	6	9.72	9.63	-5	2,734	-0.18%
2020/04/14	1	9.42	0	0.00	9.45	1	2,765	0.04%
2020/04/09	5	9.41	1	9.43	9.42	4	2,869	0.14%
2020/04/08	2	9.43	0	0.00	9.43	2	2,901	0.07%
2020/04/06	1	9.11	0	0.00	9.10	1	2,939	0.03%
2020/04/01	0	0.00	2	9.05	9.14	-2	2,950	-0.07%
2020/03/27	0.2	8.86	0	0.00	8.68	0.2	2,969	0.01%
2020/03/25	0	0.00	13	8.35	8.38	-13	2,949	-0.44%
2020/03/23	0	7.55	0	0.00	7.55	0	2,916	0.00%
2020/03/20	12	8.02	0	0.00	8.16	12	2,917	0.41%
2020/03/19	3.8	7.83	35	7.83	7.83	-31.2	2,890	-1.08%
2020/03/18	1.2	8.66	0	0.00	8.69	1.2	2,879	0.04%
2020/03/17	0	0.00	10	8.85	8.80	-10	2,865	-0.35%
2020/03/16	2	9.53	0	0.00	9.52	2	2,858	0.07%
2020/03/13	7	10.11	1	10.10	10.15	6	2,852	0.21%
2020/03/11	15	12.12	0	0.00	11.70	15	2,811	0.53%
2020/03/10	5	11.80	0	0.00	12.20	5	2,841	0.18%
2020/03/09	2	12.60	0	0.00	12.10	2	2,892	0.07%
2020/03/06	5	13.15	2	13.20	13.20	3	2,896	0.10%
2020/03/05	0	0.00	2	12.70	13.05	-2	2,797	-0.07%
2020/03/02	0	0.00	1	11.65	11.90	-1	2,929	-0.03%
2020/02/27	2	12.60	0	0.00	11.95	2	2,921	0.07%
2020/02/21	4	13.55	3	13.30	13.25	1	2,865	0.03%
2020/02/19	4	13.95	15	13.76	13.75	-11	2,819	-0.39%
2020/02/18	20	13.72	25	13.74	13.65	-5	2,760	-0.18%
2020/02/17	19	13.56	18	13.71	13.90	1	2,688	0.04%
2020/02/13	3	12.40	20	12.45	12.65	-17	2,439	-0.70%
2020/02/12	20	11.90	0	0.00	11.95	20	2,342	0.85%
2020/02/11	2	11.90	2	11.85	11.85	0	2,321	0.00%
2020/02/10	5	12.15	2	11.75	12.25	3	2,273	0.13%
2020/02/06	5	11.35	0	0.00	11.30	5	2,188	0.23%
2020/02/05	2	11.15	0	0.00	11.15	2	2,195	0.09%
2020/01/30	6	11.75	0	0.00	11.75	6	2,170	0.28%
2020/01/17	30	12.87	0	0.00	12.80	30	2,142	1.40%
2020/01/16	5	12.80	0	0.00	12.80	5	2,172	0.23%
2020/01/13	16	13.01	0	0.00	12.90	16	2,306	0.69%
2020/01/10	19	12.75	5	12.75	12.70	14	2,273	0.62%
2020/01/09	13	12.79	1	12.70	12.75	12	2,279	0.53%
2020/01/07	6	12.90	10	12.63	12.65	-4	2,315	-0.17%
2020/01/06	7	13.13	3	12.92	12.80	4	2,360	0.17%
2019/12/31	2	12.60	17.1	12.64	12.75	-15.1	2,342	-0.64%
2019/12/27	5	12.50	15	12.37	12.50	-10	2,317	-0.43%
2019/12/26	31	12.65	28	12.45	12.60	3	2,325	0.13%
2019/12/25	0	0.00	5	12.10	11.95	-5	2,347	-0.21%
2019/12/24	5	11.95	2	12.10	12.00	3	2,356	0.13%
2019/12/20	5	12.21	14	12.21	12.10	-9	2,407	-0.37%
2019/12/18	0.1	11.90	0	0.00	12.00	0.1	2,505	0.01%
2019/12/17	2	12.10	0	0.00	11.90	2	2,566	0.08%
2019/12/16	0	0.00	10	11.85	12.00	-10	2,576	-0.39%
2019/12/11	0	0.00	2	12.15	11.95	-2	2,631	-0.08%
2019/12/10	2	11.85	0	0.00	11.90	2	2,650	0.08%
2019/12/09	10	12.24	2	12.15	12.15	8	2,648	0.30%
2019/12/05	1	12.40	0	0.00	12.35	1	2,619	0.04%
2019/12/04	26	12.88	2	12.40	12.40	24	2,588	0.93%
2019/12/03	7	11.50	34	12.43	12.65	-27	2,504	-1.08%
2019/12/02	3.4	11.48	0	0.00	11.50	3.4	2,403	0.14%
2019/11/22	50	7.52	9	7.60	7.55	41	2,379	1.72%
2019/11/21	10	7.06	0	0.00	7.13	10	2,166	0.46%
2019/11/19	5.2	7.18	0	0.00	7.15	5.2	2,171	0.24%
2019/11/15	2	7.51	10	7.28	7.53	-8	2,225	-0.36%
2019/11/13	5	6.88	0	0.00	6.88	5	2,220	0.23%
2019/11/12	0	0.00	11.3	6.97	6.91	-11.3	2,253	-0.50%
2019/11/11	9	6.76	6	6.90	6.69	3	2,286	0.13%
2019/11/08	15	7.03	0	0.00	7.03	15	2,329	0.64%
2019/11/07	10	7.05	0	0.00	7.05	10	2,434	0.41%
2019/11/06	2	7.15	0	0.00	7.16	2	2,463	0.08%
2019/11/01	10	7.39	0	0.00	7.42	10	2,593	0.39%
2019/10/31	20	7.58	0	0.00	7.48	20	2,683	0.75%
2019/10/30	0	0.00	12	7.59	7.55	-12	2,783	-0.43%
2019/10/29	0	0.00	63	7.72	7.58	-63	3,006	-2.10%
2019/10/25	14	7.39	0	0.00	7.38	14	3,364	0.42%
2019/10/24	15	7.39	0	0.00	7.42	15	3,455	0.43%
2019/10/23	35	7.44	10	7.54	7.39	25	3,504	0.71%
2019/10/21	5	7.53	10	7.56	7.56	-5	3,562	-0.14%
2019/10/18	5	7.60	0	0.00	7.51	5	3,573	0.14%
2019/10/17	10	7.65	50	7.81	7.60	-40	3,571	-1.12%
2019/10/16	10	7.48	4	7.64	7.72	6	3,501	0.17%
2019/10/15	6	7.07	0	0.00	7.02	6	3,373	0.18%
2019/10/08	2	7.09	88	7.12	7.11	-86	3,465	-2.48%
2019/10/07	58	7.17	10	7.23	7.08	48	3,457	1.39%
2019/10/04	40	7.69	0	0.00	7.51	40	3,412	1.17%
2019/10/03	13	7.90	0	0.00	7.95	13	3,368	0.39%
2019/10/02	10	8.06	0	0.00	8.03	10	3,324	0.30%
2019/10/01	15	8.15	0	0.00	8.05	15	3,335	0.45%
2019/09/27	0	0.00	1	8.41	8.33	-1	3,310	-0.03%
2019/09/25	0	0.00	1	8.45	8.45	-1	3,498	-0.03%
2019/09/23	0	0.00	2	8.53	8.39	-2	3,535	-0.06%
2019/09/19	1	8.24	0	0.00	8.24	1	3,444	0.03%
2019/09/18	1	8.31	0	0.00	8.32	1	3,423	0.03%
2019/09/16	14	8.71	0	0.00	8.55	14	3,442	0.41%
2019/09/09	0	0.00	3	8.48	8.34	-3	3,483	-0.09%
2019/09/04	0	0.00	3	8.22	8.25	-3	3,590	-0.08%
2019/08/29	0	0.00	0.3	8.03	8.08	-0.3	4,113	-0.01%
2019/08/28	0	0.00	9	8.15	8.08	-9	4,144	-0.22%
2019/08/27	2	8.18	1	8.17	8.07	1	4,159	0.02%
2019/08/26	13	8.07	0	0.00	8.05	13	4,162	0.31%
2019/08/20	8	8.24	3	8.47	8.22	5	4,161	0.12%
2019/08/19	0	0.00	13	8.24	8.16	-13	4,135	-0.31%
2019/08/16	10	8.08	0	0.00	8.15	10	4,147	0.24%
2019/08/15	3	8.12	0	0.00	8.12	3	4,165	0.07%
2019/08/14	2	8.24	2	8.25	8.25	0	4,423	0.00%
2019/08/13	3	8.30	0	0.00	8.37	3	4,578	0.07%
2019/08/12	0	0.00	10.1	8.66	8.58	-10.1	4,877	-0.21%
2019/08/08	1	8.19	0	0.00	8.23	1	5,243	0.02%
2019/08/06	3	8.46	0	0.00	8.47	3	5,246	0.06%
2019/08/05	14	8.95	14	8.66	8.35	0	5,190	0.00%
2019/08/02	2	9.00	0	0.00	8.88	2	5,134	0.04%
2019/08/01	1	9.14	2	9.49	9.13	-1	5,062	-0.02%
2019/07/31	2	9.36	1	9.29	9.26	1	5,053	0.02%
2019/07/30	1	8.86	1	8.91	8.90	0	4,943	0.00%
2019/07/29	60	9.00	91	9.12	9.13	-31	4,788	-0.65%
2019/07/24	0	0.00	1	8.52	8.53	-1	4,403	-0.02%
2019/07/22	1	8.30	0	0.00	8.26	1	4,327	0.02%
2019/07/19	0	0.00	2	8.35	8.25	-2	4,315	-0.05%
2019/07/18	0	0.00	13	8.27	8.28	-13	4,297	-0.30%
2019/07/16	0	0.00	35	8.30	8.27	-35	4,285	-0.82%
2019/07/12	3	8.45	0	0.00	8.35	3	4,277	0.07%
2019/07/11	35	8.26	0	0.00	8.26	35	4,216	0.83%
2019/07/05	0	0.00	1	8.35	8.35	-1	4,231	-0.02%
2019/07/04	7	8.46	0	0.00	8.43	7	4,228	0.17%
2019/07/03	0	0.00	70	8.62	8.38	-70	4,234	-1.65%
2019/07/02	12	8.66	170	8.47	8.60	-158	4,161	-3.80%	大賣/鉅額交易
2019/07/01	20	8.07	0	0.00	8.05	20	4,017	0.50%
2019/06/24	2	8.55	0	0.00	8.57	2	4,213	0.05%
2019/06/20	0	0.00	7	8.79	8.80	-7	4,160	-0.17%
2019/06/19	0	0.00	10	8.86	8.82	-10	4,131	-0.24%
2019/06/18	1	8.94	4	8.75	8.70	-3	4,033	-0.07%
2019/06/17	2	8.91	1	8.90	8.90	1	4,002	0.02%
2019/06/14	15	9.09	3	8.92	8.83	12	3,973	0.30%
2019/06/13	30	8.91	0	0.00	8.90	30	3,886	0.77%
2019/06/12	2	8.72	0	0.00	8.72	2	3,825	0.05%
2019/06/11	20	9.08	6	8.99	8.86	14	3,783	0.37%
2019/06/10	167	9.39	0	0.00	9.12	167	3,717	4.49%	大買/鉅額交易
2019/06/06	72	9.19	169	9.10	9.02	-97	3,622	-2.68%	大賣/
2019/06/05	31	8.77	11	8.90	8.91	20	3,388	0.59%
2019/06/04	11	8.03	1	8.13	8.10	10	3,248	0.31%
2019/05/31	10	8.33	0	0.00	8.33	10	3,252	0.31%
2019/05/27	10	8.60	0	0.00	8.32	10	3,208	0.31%
2019/05/24	0	0.00	10	8.79	8.55	-10	3,172	-0.32%
2019/05/23	31	8.84	14	9.00	8.90	17	3,127	0.54%
2019/05/22	0	0.00	1	8.86	8.76	-1	3,098	-0.03%
2019/05/21	2	9.36	12	9.04	9.30	-10	3,054	-0.33%
2019/05/20	10	9.38	11	8.94	8.82	-1	2,759	-0.04%
2019/05/17	3	8.87	1	9.04	9.05	2	2,559	0.08%
2019/05/16	15	8.19	33	8.32	8.40	-18	2,212	-0.81%
2019/05/14	0	0.00	32	6.91	6.95	-32	1,820	-1.76%
2019/05/13	0	0.00	3	6.50	6.32	-3	1,757	-0.17%
2019/05/10	8	6.30	0	0.00	6.34	8	1,739	0.46%
2019/05/09	10	6.55	0	0.00	6.41	10	1,728	0.58%
2019/05/08	10	6.67	0	0.00	6.68	10	1,708	0.59%
2019/05/07	7	6.17	50	6.68	6.68	-43	1,619	-2.65%
2019/05/06	2	6.11	0	0.00	6.08	2	1,502	0.13%
2019/05/03	0	0.00	1	6.25	6.24	-1	1,521	-0.07%
2019/04/30	2	6.00	0	0.00	6.00	2	1,516	0.13%
2019/04/29	9	6.02	50	6.00	5.98	-41	1,525	-2.69%
2019/04/23	2	6.22	0	0.00	6.20	2	1,613	0.12%
2019/04/22	2	6.38	0	0.00	6.38	2	1,609	0.12%
2019/04/19	2	6.43	0	0.00	6.43	2	1,604	0.12%
2019/04/15	0	0.00	5	6.54	6.54	-5	1,536	-0.33%
2019/04/08	3	6.06	0	0.00	6.03	3	1,445	0.21%
2019/04/03	11	5.95	0	0.00	6.00	11	1,426	0.77%
2019/04/02	50	6.02	20	6.00	6.03	30	1,405	2.14%
2019/04/01	10	5.80	17	5.86	5.85	-7	1,363	-0.51%
2019/03/29	5	6.30	9	6.57	6.30	-4	1,221	-0.33%
2019/03/27	1	7.10	0	0.00	7.10	1	1,112	0.09%
2019/03/25	1	7.19	0	0.00	7.20	1	1,129	0.09%
2019/03/20	0	0.00	4	7.75	7.84	-4	1,091	-0.37%
2019/03/19	2	7.65	0	0.00	7.65	2	1,087	0.18%
2019/03/18	2	7.65	0	0.00	7.65	2	1,085	0.18%
2019/03/14	5	7.89	0	0.00	7.90	5	1,080	0.46%
2019/03/13	0	0.00	1	7.94	7.92	-1	1,107	-0.09%
2019/03/12	0	0.00	10	7.89	7.93	-10	1,109	-0.90%
2019/03/11	12	7.89	3	7.85	7.85	9	1,166	0.77%
2019/03/08	4	7.89	0	0.00	7.89	4	1,190	0.34%
2019/03/07	3	8.10	2	8.30	8.10	1	1,187	0.08%
2019/03/06	0	0.00	3	8.19	8.19	-3	1,155	-0.26%
2019/03/05	3	8.08	0	0.00	8.08	3	1,206	0.25%
2019/02/25	2	8.10	2	8.13	8.13	0	1,316	0.00%
2019/02/21	4	8.08	0	0.00	8.08	4	1,344	0.30%
2019/02/19	0	8.10	0	0.00	8.11	0	1,362	0.00%
2019/02/14	0	0.00	1	8.23	8.20	-1	1,402	-0.07%
2019/01/30	0	0.00	10	7.82	7.82	-10	1,335	-0.75%
2019/01/25	0	0.00	1	7.94	7.93	-1	1,418	-0.07%
2019/01/24	0	0.00	12	8.00	7.93	-12	1,435	-0.84%
2019/01/21	0	0.00	1	8.09	7.89	-1	1,456	-0.07%
2019/01/17	2	8.04	1	8.15	7.84	1	1,505	0.07%
2019/01/16	0	0.00	2	7.83	8.00	-2	1,487	-0.13%
2019/01/15	2	7.49	3	7.58	7.50	-1	1,433	-0.07%
2019/01/14	10	7.52	2	7.48	7.48	8	1,449	0.55%
2019/01/10	2	7.35	0	0.00	7.35	2	1,485	0.13%
2019/01/09	0	0.00	2	7.44	7.33	-2	1,498	-0.13%
2019/01/07	2	7.30	0	0.00	7.28	2	1,586	0.13%
2019/01/03	1	7.38	0	0.00	7.26	1	1,655	0.06%
2019/01/02	1	7.35	0	0.00	7.32	1	1,679	0.06%
2018/12/27	0	0.00	2	7.59	7.53	-2	1,722	-0.12%
2018/12/22	0	0.00	2	7.19	7.19	-2	1,846	-0.11%
2018/12/21	0	0.00	10	7.21	7.21	-10	1,922	-0.52%
2018/12/20	3	7.18	0	0.00	7.12	3	1,947	0.15%
2018/12/19	0	0.00	13	7.41	7.40	-13	1,982	-0.66%
2018/12/18	2	7.16	0	0.00	7.21	2	2,012	0.10%
2018/12/17	10	7.50	0	0.00	7.50	10	2,070	0.48%
2018/12/14	1	7.68	0	0.00	7.70	1	2,159	0.05%
2018/12/13	12	7.84	0	0.00	7.77	12	2,418	0.50%
2018/12/12	0	0.00	2	7.85	7.82	-2	2,469	-0.08%
2018/12/10	2	7.77	2	8.02	7.77	0	2,625	0.00%
2018/12/07	8	7.96	1	7.95	7.92	7	2,734	0.26%
2018/12/06	4	7.84	0	0.00	7.77	4	2,818	0.14%
2018/12/05	6	8.25	0	0.00	8.22	6	2,892	0.21%
2018/12/04	2	8.48	12	8.53	8.45	-10	2,942	-0.34%
2018/12/03	0	0.00	12	8.21	8.20	-12	2,953	-0.41%
2018/11/30	0	0.00	12	8.18	8.14	-12	3,055	-0.39%
2018/11/29	2	8.05	2	8.16	8.05	0	3,139	0.00%
2018/11/28	7	8.13	16	8.13	8.11	-9	3,322	-0.27%
2018/11/27	5	7.90	0	0.00	7.90	5	3,558	0.14%
2018/11/26	10	7.96	4	7.97	7.90	6	3,661	0.16%
2018/11/23	3	8.07	18	8.09	7.91	-15	3,683	-0.41%
2018/11/22	3	7.63	0	0.00	7.61	3	3,616	0.08%
2018/11/21	2	7.79	0	0.00	7.80	2	3,622	0.06%
2018/11/20	8	7.71	0	0.00	7.74	8	3,639	0.22%
2018/11/19	3	7.91	0	0.00	7.91	3	3,753	0.08%
2018/11/16	0	0.00	4	7.77	7.84	-4	3,843	-0.10%
2018/11/15	3	7.86	0	0.00	7.87	3	3,858	0.08%
2018/11/14	2	8.04	7	8.16	8.04	-5	3,890	-0.13%
2018/11/13	4	7.77	0	0.00	7.78	4	3,884	0.10%
2018/11/12	0	0.00	2	7.90	7.80	-2	3,888	-0.05%
2018/11/08	22	7.87	0	0.00	7.74	22	3,889	0.57%
2018/11/07	0	0.00	2	7.80	7.82	-2	3,911	-0.05%
2018/11/06	4	7.81	15	7.86	7.70	-11	3,932	-0.28%
2018/11/05	0	0.00	2	8.04	8.11	-2	3,909	-0.05%
2018/11/02	0	0.00	2	7.71	7.57	-2	3,885	-0.05%
2018/11/01	18	7.23	1	7.35	7.20	17	3,856	0.44%
2018/10/31	1	7.03	1	7.14	7.04	0	3,850	0.00%
2018/10/29	2	6.85	0	0.00	6.81	2	3,804	0.05%
2018/10/26	10	6.85	0	0.00	6.89	10	3,806	0.26%
2018/10/25	3	7.15	2	7.07	7.05	1	3,765	0.03%
2018/10/24	3	7.54	0	0.00	7.46	3	3,757	0.08%
2018/10/22	0	0.00	3	7.54	7.69	-3	3,742	-0.08%
2018/10/19	0	0.00	2	7.32	7.32	-2	3,751	-0.05%
2018/10/18	1	7.62	0	0.00	7.62	1	3,741	0.03%
2018/10/17	0	0.00	2	8.07	7.83	-2	3,737	-0.05%
2018/10/16	7	7.99	3	8.24	7.94	4	3,731	0.11%
2018/10/15	6	7.97	0	0.00	7.97	6	3,671	0.16%
2018/10/12	0	0.00	11	7.17	7.88	-11	3,691	-0.30%
2018/10/11	5	7.73	25	7.75	7.73	-20	3,724	-0.54%
2018/10/09	3	8.66	2	8.66	8.58	1	3,686	0.03%
2018/10/08	1	8.94	1	9.26	8.94	0	3,677	0.00%
2018/10/05	1	9.02	0	0.00	9.02	1	3,702	0.03%
2018/10/04	0	0.00	3	9.64	9.60	-3	3,692	-0.08%
2018/10/03	1	9.57	1	9.77	9.57	0	3,691	0.00%
2018/10/02	1	9.95	0	0.00	9.87	1	3,681	0.03%
2018/10/01	5	10.24	1	10.35	10.15	4	3,623	0.11%
2018/09/28	4	10.31	8	10.43	10.30	-4	3,589	-0.11%
2018/09/27	3	10.05	2	10.30	10.05	1	3,568	0.03%
2018/09/26	6	10.32	0	0.00	10.20	6	3,553	0.17%
2018/09/25	2	10.28	13	10.35	10.25	-11	3,549	-0.31%
2018/09/21	10	10.42	6	10.60	10.35	4	3,522	0.11%
2018/09/20	5	10.60	0	0.00	10.35	5	3,477	0.14%
2018/09/19	26	10.75	56	10.61	10.90	-30	3,476	-0.86%
2018/09/18	21	10.22	41	10.14	10.05	-20	3,279	-0.61%
2018/09/17	18	10.49	8	10.24	10.15	10	3,256	0.31%
2018/09/14	4	10.43	2	10.50	10.45	2	3,262	0.06%
2018/09/13	40	10.52	29	10.52	10.50	11	3,199	0.34%
2018/09/12	24	9.98	23	9.96	10.10	1	3,091	0.03%
2018/09/11	0	0.00	6	10.09	10.25	-6	3,070	-0.20%
2018/09/10	12	9.89	7	9.82	9.36	5	2,969	0.17%
2018/09/07	5	10.21	3	10.45	10.15	2	2,941	0.07%
2018/09/06	14	10.89	11	10.57	10.55	3	2,876	0.10%
2018/09/05	11	10.51	0	0.00	10.40	11	2,783	0.40%
2018/09/04	7	10.94	29	10.72	10.95	-22	2,704	-0.81%
2018/09/03	22	10.62	15	10.53	10.60	7	2,515	0.28%
2018/08/31	11	9.76	1	9.90	9.90	10	2,230	0.45%
2018/08/30	16	8.93	4	8.84	9.00	12	2,140	0.56%
2018/08/28	2	8.61	0	0.00	8.61	2	2,224	0.09%
2018/08/27	0	0.00	6	8.81	8.75	-6	2,217	-0.27%
2018/08/24	16	9.01	1	8.90	8.62	15	2,187	0.69%
2018/08/23	0	0.00	21	8.56	8.61	-21	2,082	-1.01%
2018/08/22	3	7.39	40	7.66	7.83	-37	2,005	-1.85%
2018/08/21	31	7.05	30	7.14	7.12	1	1,975	0.05%
2018/08/20	33	7.47	0	0.00	7.29	33	1,942	1.70%
2018/08/17	14	7.75	0	0.00	7.75	14	1,914	0.73%
2018/08/15	2	8.12	4	8.06	8.04	-2	1,927	-0.10%
2018/08/14	0.5	8.20	0	0.00	8.23	0.5	1,933	0.03%
2018/08/13	5	8.06	99	8.50	8.03	-94	1,911	-4.92%
2018/08/10	5	8.98	2	8.94	8.90	3	1,882	0.16%
2018/08/09	0	0.00	10	9.27	9.12	-10	1,880	-0.53%
2018/08/07	0	0.00	43	9.32	9.30	-43	2,056	-2.09%
2018/08/06	0	0.00	10	9.37	9.29	-10	2,211	-0.45%
2018/08/03	0	0.00	4	9.33	9.33	-4	2,330	-0.17%
2018/08/02	21	9.36	0	0.00	9.31	21	2,335	0.90%
2018/07/31	2	9.49	2	9.65	9.49	0	2,332	0.00%
2018/07/30	2	9.45	9	9.50	9.45	-7	2,336	-0.30%
2018/07/26	0	0.00	2	9.61	9.57	-2	2,418	-0.08%
2018/07/25	0	0.00	2	9.35	9.26	-2	2,414	-0.08%
2018/07/24	1	9.34	0	0.00	9.34	1	2,424	0.04%
2018/07/20	42	9.60	0	0.00	9.43	42	2,474	1.70%
2018/07/19	1	9.66	0	0.00	9.66	1	2,480	0.04%
2018/07/18	8	9.50	0	0.00	10.00	8	2,487	0.32%
2018/07/16	0	0.00	5	9.60	9.56	-5	2,440	-0.20%
2018/07/11	6	9.47	0	0.00	9.40	6	2,409	0.25%
2018/07/10	0	0.00	10	9.57	9.50	-10	2,394	-0.42%
2018/07/09	20	9.46	0	0.00	9.60	20	2,390	0.84%
2018/07/06	2	9.50	10	9.46	9.50	-8	2,421	-0.33%
2018/07/05	4	9.84	0	0.00	9.58	4	2,427	0.16%
2018/07/03	20	10.05	50	9.60	9.50	-30	2,381	-1.26%
2018/07/02	0	0.00	10	10.45	10.00	-10	2,354	-0.42%
2018/06/29	24	10.43	0	0.00	10.60	24	2,339	1.03%
2018/06/28	14	10.58	0	0.00	10.60	14	2,324	0.60%
2018/06/27	27	10.97	0	0.00	10.20	27	2,421	1.11%
2018/06/26	8	11.37	10	11.10	11.30	-2	2,360	-0.08%
2018/06/25	5	11.98	0	0.00	12.00	5	2,334	0.21%
2018/06/20	0	0.00	1	12.25	12.30	-1	2,249	-0.04%
2018/06/15	0	0.00	2	12.30	12.35	-2	2,224	-0.09%
2018/06/14	0	0.00	1	12.30	12.15	-1	2,195	-0.05%
2018/06/13	2	12.15	4	12.33	12.25	-2	2,242	-0.09%
2018/06/12	9	12.11	0	0.00	12.10	9	2,216	0.41%
2018/06/08	2	12.25	0	0.00	12.25	2	2,269	0.09%
2018/06/07	1	12.35	0	0.00	12.35	1	2,273	0.04%
2018/06/06	10	12.70	10	12.50	12.50	0	2,262	0.00%
2018/06/05	2	12.10	0	0.00	12.05	2	2,149	0.09%
2018/06/04	2	12.40	12	12.41	12.30	-10	2,168	-0.46%
2018/06/01	1	12.25	1	12.35	12.35	0	2,175	0.00%
2018/05/31	16	12.28	0	0.00	12.20	16	2,167	0.74%
2018/05/29	1	12.40	5	12.30	12.40	-4	2,140	-0.19%
2018/05/28	10	12.15	1	12.10	12.05	9	2,131	0.42%
2018/05/24	0	0.00	9	12.30	12.25	-9	2,127	-0.42%
2018/05/21	10	12.41	1	12.50	12.50	9	2,122	0.42%
2018/05/18	0	0.00	2	12.55	12.50	-2	2,134	-0.09%
2018/05/16	7	12.78	4	12.60	12.60	3	2,230	0.13%
2018/05/15	23	13.23	7	12.86	12.60	16	2,184	0.73%
2018/05/14	19	14.21	8	13.85	13.85	11	2,150	0.51%
2018/05/11	36	13.58	29	13.65	13.85	7	1,992	0.35%
2018/05/09	1	13.00	1	12.70	12.70	0	1,870	0.00%
2018/05/04	10	13.40	15	13.34	13.15	-5	1,880	-0.27%
2018/05/03	21	13.32	16	13.19	13.05	5	1,840	0.27%
2018/04/30	1	12.60	1	12.55	12.55	0	1,800	0.00%
2018/04/24	1	12.80	0	0.00	12.60	1	1,737	0.06%
2018/04/20	20	13.63	0	0.00	13.60	20	1,743	1.15%
2018/04/12	7	13.96	6	14.05	14.10	1	1,789	0.06%
2018/04/09	0	0.00	10	13.65	13.65	-10	1,774	-0.56%
2018/04/03	20	13.80	0	0.00	13.80	20	1,772	1.13%
2018/04/02	0	14.05	0	0.00	14.00	0	1,767	0.00%
2018/03/30	1	13.50	1	13.70	14.30	0	1,763	0.00%
2018/03/22	5	16.11	13	15.91	15.65	-8	1,740	-0.46%
2018/03/21	7	15.93	6	15.90	15.90	1	1,718	0.06%
2018/03/20	6	15.83	5	15.80	15.80	1	1,718	0.06%
2018/03/19	20	15.78	17	15.97	15.90	3	1,733	0.17%
2018/03/16	9	15.74	9	15.45	15.45	0	1,688	0.00%
2018/03/15	5	15.70	7	15.66	15.70	-2	1,687	-0.12%
2018/03/14	36	15.78	15	15.84	15.80	21	1,702	1.23%
2018/03/13	10	15.35	0	0.00	15.40	10	1,645	0.61%
2018/03/08	2	15.65	2	15.50	15.50	0	1,697	0.00%
2018/03/05	11	15.35	0	0.00	15.05	11	1,865	0.59%
2018/02/27	3	15.25	3	15.33	15.20	0	1,915	0.00%
2018/02/26	0	0.00	4	15.15	15.10	-4	1,937	-0.21%
2018/02/23	6	15.43	2	15.15	15.15	4	1,961	0.20%
2018/02/22	39	15.15	18	15.19	15.10	21	1,993	1.05%
2018/02/21	9	14.64	13	14.76	14.85	-4	2,058	-0.19%
2018/02/12	15	14.46	3	14.20	14.20	12	2,055	0.58%
2018/02/09	57	14.53	15	14.59	14.50	42	2,053	2.05%
2018/02/06	4	14.54	80	14.12	14.10	-76	2,043	-3.72%
2018/02/05	2	15.60	4	15.50	15.60	-2	2,012	-0.10%
2018/02/02	0	0.00	5	15.85	15.90	-5	2,043	-0.24%
2018/02/01	5	15.90	0	0.00	15.80	5	2,085	0.24%
2018/01/31	1	15.85	0	0.00	15.85	1	2,119	0.05%
2018/01/30	2	16.05	8	16.09	15.95	-6	2,139	-0.28%
2018/01/29	2	15.95	0	0.00	15.90	2	2,150	0.09%
2018/01/25	8	16.11	0	0.00	15.90	8	2,200	0.36%
2018/01/24	1	16.10	0	0.00	16.15	1	2,198	0.05%
2018/01/23	0	0.00	2	16.40	16.20	-2	2,210	-0.09%
2018/01/22	5	16.40	0	0.00	16.30	5	2,250	0.22%
2018/01/19	0	0.00	5	16.30	16.30	-5	2,321	-0.22%
2018/01/17	4	16.55	0	0.00	16.55	4	2,476	0.16%
2018/01/15	1	16.30	1	16.35	16.10	0	2,521	0.00%
2018/01/12	1	16.30	0	0.00	16.25	1	2,573	0.04%
2018/01/11	0	0.00	5	16.05	16.00	-5	2,663	-0.19%
2018/01/10	5	16.10	0	0.00	15.95	5	2,801	0.18%
2018/01/08	1	16.60	0	0.00	16.55	1	3,387	0.03%
2018/01/05	2	16.80	0	0.00	16.70	2	3,464	0.06%
2018/01/04	15	16.70	0	0.00	16.80	15	3,612	0.42%
2018/01/03	0	0.00	7	16.61	16.60	-7	3,679	-0.19%
2018/01/02	3	16.50	0	0.00	16.50	3	3,990	0.08%