國統 (8936)-元大-大同券商分點個股進出

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

國統

(8936)

可現股當沖

股價
51.8
漲跌
▼1.6
漲幅
-3.00%
成交量
1,406張
產業
上櫃其他類股
320人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國統 (8936)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	10.1	51.80	0	0.00	51.80	10.1	1,618	0.62%
2024/12/12	0	53.50	0	0.00	53.40	0	1,626	0.00%
2024/12/11	0	54.40	0	0.00	54.00	0	1,655	0.00%
2024/12/10	5	53.30	0	0.00	53.30	5	1,682	0.30%
2024/12/09	0	54.80	5	54.60	54.60	-5	1,684	-0.29%
2024/12/06	4	54.83	13	54.38	54.30	-9	1,696	-0.53%
2024/12/02	0	0.00	0.2	52.80	52.80	-0.2	1,765	-0.01%
2024/11/29	0	0.00	1	53.20	53.20	-1	1,787	-0.06%
2024/11/28	0	0.00	15	51.31	51.70	-15	1,795	-0.84%
2024/11/27	10	52.05	0	0.00	51.90	10	1,803	0.56%
2024/11/25	1	53.60	20	53.80	53.30	-19	1,843	-1.03%
2024/11/22	1	52.71	10	53.00	52.70	-9	1,841	-0.49%
2024/11/21	0	0.00	3	53.00	52.40	-3	1,857	-0.16%
2024/11/18	10	52.00	0	0.00	51.90	10	1,914	0.52%
2024/11/14	11	53.22	0	0.00	52.60	11	1,977	0.56%
2024/11/13	1	53.70	0	0.00	54.40	1	2,011	0.05%
2024/11/12	1	53.10	1	53.50	53.70	0	2,027	0.00%
2024/11/11	16	55.29	0	0.00	54.80	16	2,015	0.79%
2024/11/08	10	60.60	0	0.00	60.10	10	1,938	0.52%
2024/11/07	0	0.00	0.1	61.80	61.60	-0.1	1,964	0.00%
2024/11/06	10	60.30	0.1	61.00	60.30	9.9	1,992	0.50%
2024/11/05	8	61.00	8	60.70	60.60	0	2,096	0.00%
2024/11/04	0	0.00	1	62.50	62.30	-1	2,243	-0.04%
2024/11/01	2	62.35	2	62.45	62.70	0	2,349	0.00%
2024/10/30	1	61.20	0	0.00	61.10	1	2,406	0.04%
2024/10/29	3	61.27	1	62.00	61.10	2	2,449	0.08%
2024/10/28	1	63.20	0	0.00	62.60	1	2,586	0.04%
2024/10/24	1	64.00	0	0.00	63.40	1	2,916	0.03%
2024/10/23	2	65.20	2	65.80	64.90	0	3,030	0.00%
2024/10/22	2	65.25	0	0.00	65.10	2	3,234	0.06%
2024/10/21	0	65.20	0	0.00	65.40	0	3,524	0.00%
2024/10/18	2	65.01	0	0.00	64.70	2	4,127	0.05%
2024/10/17	0	65.50	0	0.00	65.20	0	4,654	0.00%
2024/10/16	1	66.00	7	65.41	66.10	-6	5,007	-0.12%
2024/10/15	0	64.60	0	0.00	64.30	0	5,398	0.00%
2024/10/14	1	64.10	3	64.83	64.50	-2	5,867	-0.03%
2024/10/11	3	63.67	3	64.27	63.90	0	5,971	0.00%
2024/10/09	4	63.00	0	0.00	62.10	4	6,131	0.07%
2024/10/08	0	0.00	110	63.64	63.70	-110	6,140	-1.79%	大賣/鉅額交易
2024/10/07	1	64.60	5	64.26	64.50	-4	6,194	-0.06%
2024/10/04	1	61.60	0	0.00	61.30	1	6,262	0.02%
2024/10/01	2	63.20	0	0.00	63.20	2	6,290	0.03%
2024/09/30	6	64.02	1	63.60	63.70	5	6,470	0.08%
2024/09/26	0	0.00	1	65.70	65.20	-1	6,622	-0.02%
2024/09/25	10	65.40	0	0.00	65.90	10	6,639	0.15%
2024/09/24	9	65.30	2	65.50	65.00	7	6,649	0.11%
2024/09/23	0	67.29	3	67.40	66.50	-3	6,666	-0.04%
2024/09/20	3	66.90	5	67.48	66.90	-2	6,695	-0.03%
2024/09/19	4	67.33	0	0.00	67.30	4	6,729	0.06%
2024/09/16	8	67.23	9	67.96	67.60	-1	6,807	-0.01%
2024/09/13	1	65.00	3	64.87	64.80	-2	6,752	-0.03%
2024/09/11	1	62.00	3	62.00	63.30	-2	6,906	-0.03%
2024/09/10	1	62.70	0	0.00	62.30	1	6,937	0.01%
2024/09/09	0.1	62.85	0	0.00	63.40	0.1	7,019	0.00%
2024/09/06	0	0.00	1	62.50	62.50	-1	7,212	-0.01%
2024/09/05	0	63.30	0	0.00	63.00	0	7,295	0.00%
2024/09/04	2.1	63.28	0	0.00	61.10	2.1	7,339	0.03%
2024/09/03	12	65.56	0	0.00	65.50	12	7,415	0.16%
2024/09/02	2	67.40	1	66.70	66.70	1	7,509	0.01%
2024/08/29	10	66.70	0	0.00	66.70	10	7,734	0.13%
2024/08/28	8	67.66	1	69.10	67.40	7	7,875	0.09%
2024/08/27	0	68.10	0	0.00	68.40	0	8,073	0.00%
2024/08/26	0	0.00	0.5	68.20	68.00	-0.5	8,134	-0.01%
2024/08/22	1	68.00	1	68.20	67.60	0	8,450	0.00%
2024/08/21	2	68.00	1	69.10	67.90	1	8,593	0.01%
2024/08/20	2	68.15	5	68.72	68.50	-3	8,736	-0.03%
2024/08/19	5	68.18	0	0.00	67.30	5	9,106	0.06%
2024/08/16	0	69.30	0	0.00	68.40	0	9,130	0.00%
2024/08/15	3	68.97	4	69.28	69.10	-1	9,184	-0.01%
2024/08/14	2	69.30	0	0.00	68.70	2	9,226	0.02%
2024/08/13	0	68.20	0	0.00	69.60	0	9,323	0.00%
2024/08/12	2	68.05	1	68.40	68.00	1	9,431	0.01%
2024/08/09	1	69.80	2	69.40	69.40	-1	9,566	-0.01%
2024/08/08	1	68.97	0	0.00	68.50	1	9,753	0.01%
2024/08/07	3	67.84	5	68.42	68.70	-2	10,045	-0.02%
2024/08/06	1.1	61.10	0	0.00	64.10	1.1	10,342	0.01%
2024/08/05	5.1	65.15	0.7	65.20	65.10	4.4	10,409	0.04%
2024/08/02	7	72.62	0	0.00	72.30	7	10,430	0.07%
2024/08/01	3	75.63	8	75.91	75.80	-5	10,593	-0.05%
2024/07/31	6	76.00	5	73.24	75.50	1	10,672	0.01%
2024/07/30	7	73.76	6	73.95	74.40	1	10,700	0.01%
2024/07/29	9.1	78.51	2	76.80	74.00	7.1	10,737	0.07%
2024/07/26	16.1	80.55	15	80.63	81.10	1.1	10,739	0.01%
2024/07/23	16	84.50	40	83.99	82.40	-24	10,805	-0.22%
2024/07/22	24.1	82.61	41.1	83.53	81.20	-17	10,811	-0.16%
2024/07/19	48.1	87.95	50.1	86.73	84.10	-2	10,727	-0.02%
2024/07/18	20.4	87.41	24	88.40	86.80	-3.7	10,521	-0.03%
2024/07/17	7.1	85.73	8	85.79	85.70	-0.9	10,606	-0.01%
2024/07/16	35.2	83.51	22	83.09	83.90	13.2	10,898	0.12%
2024/07/15	18.2	80.69	22.1	82.48	84.10	-3.9	11,774	-0.03%
2024/07/12	53.1	77.30	2	77.60	76.50	51.1	11,609	0.44%
2024/07/11	0.3	77.87	3.1	78.41	77.30	-2.8	11,749	-0.02%
2024/07/10	0	75.70	0.1	75.30	75.10	0	11,790	0.00%
2024/07/09	1	75.78	0	0.00	75.10	1	12,031	0.01%
2024/07/08	4.5	76.81	2	78.19	76.30	2.5	12,308	0.02%
2024/07/05	1	78.20	0	0.00	78.20	1	12,363	0.01%
2024/07/04	2	76.00	1	77.10	77.40	1	12,472	0.01%
2024/07/03	0.1	77.40	1	77.40	76.60	-1	12,410	-0.01%
2024/07/02	1	78.80	4.1	78.04	77.10	-3.1	12,593	-0.02%
2024/07/01	2	76.40	0	0.00	76.00	2	12,697	0.02%
2024/06/28	1	75.60	1	75.60	75.40	0	12,834	0.00%
2024/06/26	0	0.00	1	77.30	75.80	-1	13,153	-0.01%
2024/06/25	2	74.67	3.2	76.23	76.80	-1.2	13,533	-0.01%
2024/06/24	2.1	75.73	2.2	74.74	74.50	-0.1	13,807	0.00%
2024/06/21	6.2	76.99	0	0.00	75.90	6.2	14,421	0.04%
2024/06/20	0.2	77.00	11.1	76.90	77.00	-10.9	14,593	-0.07%
2024/06/19	2.2	76.07	0.3	76.42	76.20	1.9	15,012	0.01%
2024/06/18	0	0.00	0.2	78.47	77.50	-0.2	15,287	0.00%
2024/06/17	1.1	78.48	5.1	79.39	78.00	-3.9	15,423	-0.03%
2024/06/14	6.5	78.65	8.1	78.99	79.20	-1.6	15,769	-0.01%
2024/06/13	3	79.10	16.2	78.34	78.50	-13.2	16,130	-0.08%
2024/06/12	13	74.79	28	75.05	75.80	-15	16,075	-0.09%
2024/06/11	9	72.58	0	0.00	72.30	9	16,098	0.06%
2024/06/07	9	72.66	4.2	73.51	73.50	4.8	16,225	0.03%
2024/06/06	9.1	73.41	0	0.00	73.30	9.1	16,339	0.06%
2024/06/05	7.2	74.57	1	74.70	74.40	6.2	16,334	0.04%
2024/06/04	6	74.41	0	0.00	74.40	6	16,518	0.04%
2024/06/03	15.8	79.97	8	79.99	78.40	7.8	16,506	0.05%
2024/05/31	52	79.36	52	77.81	82.00	0	16,576	0.00%
2024/05/30	1.2	78.77	0.7	79.75	78.30	0.5	16,507	0.00%
2024/05/29	0.1	80.93	12	80.68	80.10	-11.9	16,656	-0.07%
2024/05/28	31.2	81.33	7	82.16	81.20	24.2	16,852	0.14%
2024/05/27	5	78.76	12	79.94	78.70	-7	17,115	-0.04%
2024/05/24	10	75.03	6	75.23	76.70	4	17,305	0.02%
2024/05/23	19.7	76.94	5	76.28	75.30	14.7	17,643	0.08%
2024/05/22	3	80.47	6	81.02	80.10	-3	17,473	-0.02%
2024/05/21	5	80.50	1	80.20	80.10	4	17,766	0.02%
2024/05/20	4	81.70	1	81.80	80.90	3	17,968	0.02%
2024/05/17	11	83.27	1	84.00	82.00	10	18,161	0.06%
2024/05/16	13	85.72	4	85.13	84.30	9	18,462	0.05%
2024/05/15	9	86.51	7	85.86	84.90	2	18,904	0.01%
2024/05/14	2.8	83.42	1.1	83.34	83.80	1.7	19,109	0.01%
2024/05/13	16.2	79.28	25	79.61	82.00	-8.8	19,095	-0.05%
2024/05/10	24	82.04	12	82.89	82.40	12	19,130	0.06%
2024/05/09	4.2	90.13	6	88.77	88.00	-1.9	20,011	-0.01%
2024/05/08	11	87.71	7	88.33	89.00	4	20,474	0.02%
2024/05/07	6	87.52	13	86.52	87.20	-7	20,495	-0.03%
2024/05/06	6	84.58	15.1	84.77	84.30	-9.1	20,434	-0.04%
2024/05/03	17	86.36	11	86.95	85.10	6	20,542	0.03%
2024/05/02	18	85.46	10	86.04	86.10	8	20,517	0.04%
2024/04/30	9	82.04	20.1	83.93	83.50	-11.1	20,664	-0.05%
2024/04/29	11	84.30	9.1	85.32	83.20	1.9	20,766	0.01%
2024/04/26	15.1	84.41	0.1	84.00	83.60	15	20,623	0.07%
2024/04/25	6	85.20	1.5	86.63	85.80	4.5	20,562	0.02%
2024/04/24	33.1	83.52	56.6	84.73	86.30	-23.4	20,506	-0.11%
2024/04/23	18.8	81.44	54	82.39	82.60	-35.2	20,161	-0.17%
2024/04/22	38.1	84.97	3	82.80	82.80	35.1	19,655	0.18%
2024/04/19	124.2	92.36	54.1	90.35	92.00	70.1	19,143	0.37%	大買/
2024/04/18	6	90.60	29.1	90.74	92.20	-23.1	17,923	-0.13%
2024/04/17	3	83.97	1	83.70	83.90	2	17,758	0.01%
2024/04/16	4	79.71	0.3	80.52	79.40	3.8	17,552	0.02%
2024/04/15	1	85.63	0.2	82.80	82.30	0.8	17,389	0.00%
2024/04/12	1.1	83.28	22.7	83.22	83.50	-21.6	17,174	-0.13%
2024/04/11	0	78.63	7	79.47	79.60	-7	16,914	-0.04%
2024/04/10	4	80.78	5	80.90	79.30	-1	16,983	-0.01%
2024/04/09	3	81.43	3	81.67	81.30	0	16,880	0.00%
2024/04/08	56	82.14	2	82.15	81.50	54	16,806	0.32%
2024/04/03	8	80.24	1	80.40	79.50	7	16,733	0.04%
2024/04/02	2	80.26	1	79.80	79.80	1	16,759	0.01%
2024/04/01	5	80.80	2	80.60	80.30	3	17,089	0.02%
2024/03/29	2	77.80	0	0.00	79.90	2	17,103	0.01%
2024/03/28	4.1	78.96	8.1	81.87	78.00	-4	16,942	-0.02%
2024/03/27	8.1	79.75	69	79.91	80.10	-60.9	16,572	-0.37%
2024/03/26	8.3	81.72	9.1	81.35	80.40	-0.8	16,326	-0.01%
2024/03/25	6	79.08	6	80.23	80.50	0	15,772	0.00%
2024/03/22	20	78.94	13.5	79.54	77.00	6.5	15,718	0.04%
2024/03/21	3	77.57	4	77.88	78.70	-1	15,349	-0.01%
2024/03/20	64	73.85	4	73.73	73.70	60	15,137	0.40%
2024/03/19	9	73.10	6.2	73.85	73.80	2.8	15,213	0.02%
2024/03/18	11.5	69.96	12	70.78	72.00	-0.5	14,990	0.00%
2024/03/15	1	66.30	7	68.19	66.20	-6	14,931	-0.04%
2024/03/14	0.2	68.00	0	0.00	67.80	0.2	14,926	0.00%
2024/03/13	0.3	68.22	2	68.15	68.60	-1.7	14,933	-0.01%
2024/03/12	2.1	68.94	4	68.70	69.00	-1.9	15,063	-0.01%
2024/03/11	0	0.00	1	65.90	65.90	-1	15,182	-0.01%
2024/03/08	20.5	64.41	13	64.84	64.10	7.5	15,226	0.05%
2024/03/07	11	66.55	2	67.30	66.50	9	15,295	0.06%
2024/03/06	3	68.60	4.2	68.20	68.00	-1.2	15,203	-0.01%
2024/03/05	43.1	66.75	35.2	66.72	66.20	7.9	15,135	0.05%
2024/03/04	6.1	67.68	0.2	67.85	67.60	5.9	15,129	0.04%
2024/03/01	7	68.17	10	68.58	68.00	-3	15,183	-0.02%
2024/02/29	14	68.16	20	69.17	69.10	-6	15,009	-0.04%
2024/02/27	29.1	65.61	15.2	64.39	65.00	13.9	14,656	0.10%
2024/02/26	23	65.56	15.1	66.05	65.70	7.9	14,424	0.05%
2024/02/23	6	61.85	10	63.02	63.20	-4	14,053	-0.03%
2024/02/22	30.1	61.96	5	62.16	61.40	25.1	14,325	0.17%
2024/02/21	5.1	65.58	7	65.24	64.90	-1.9	14,240	-0.01%
2024/02/20	10	63.45	8	64.28	63.70	2	14,217	0.01%
2024/02/19	9	63.88	8	62.91	62.70	1	14,225	0.01%
2024/02/16	7.1	60.00	11.3	61.13	62.40	-4.2	13,967	-0.03%
2024/02/15	8.2	56.90	41	56.36	58.20	-32.8	13,574	-0.24%
2024/02/05	8.1	53.79	6	53.95	54.20	2.1	13,384	0.02%
2024/02/02	32	54.59	20	54.68	53.80	12	13,305	0.09%
2024/02/01	43.2	56.19	42.2	55.56	55.80	1	13,101	0.01%
2024/01/31	34.2	54.90	22.2	55.49	56.50	12	11,973	0.10%
2024/01/30	1.1	51.23	15	51.59	51.40	-13.9	11,544	-0.12%
2024/01/29	24.1	50.61	8	50.81	51.30	16.1	11,790	0.14%
2024/01/26	3.1	49.94	4.4	50.59	50.10	-1.3	12,072	-0.01%
2024/01/25	3	48.30	6.1	49.23	49.30	-3.1	12,108	-0.03%
2024/01/24	4	49.86	2	49.30	49.35	2	12,129	0.02%
2024/01/23	1	49.10	35	47.50	49.40	-34	12,049	-0.28%
2024/01/22	1.2	44.74	0	0.00	45.40	1.2	11,762	0.01%
2024/01/19	1.1	44.04	0	0.00	44.80	1.1	11,794	0.01%
2024/01/18	7	45.21	0	0.00	44.50	7	11,776	0.06%
2024/01/17	12	46.66	0	0.00	46.05	12	11,885	0.10%
2024/01/16	3	47.15	9	47.91	47.00	-6	11,894	-0.05%
2024/01/15	1	47.70	2	48.15	47.70	-1	11,804	-0.01%
2024/01/12	14	46.93	7	46.94	46.65	7	11,691	0.06%
2024/01/11	1	46.15	4	46.66	46.75	-3	11,629	-0.03%
2024/01/10	1.1	45.34	0	0.00	45.30	1.1	11,534	0.01%
2024/01/09	8	45.85	8	46.24	45.90	0	11,552	0.00%
2024/01/08	4	46.29	0	0.00	46.30	4	11,556	0.03%
2024/01/05	1	46.30	0	0.00	47.00	1	11,519	0.01%
2024/01/04	7	46.97	13	47.94	46.80	-6	11,464	-0.05%
2024/01/03	0.2	46.10	1	45.95	46.20	-0.8	11,281	-0.01%
2024/01/02	5	45.83	4	46.35	46.00	1	11,238	0.01%
2023/12/29	2.2	45.20	0	0.00	45.70	2.2	11,227	0.02%
2023/12/28	8	45.85	2	45.98	45.50	6	11,137	0.05%
2023/12/27	26	48.13	13	50.07	47.00	13	11,010	0.12%
2023/12/26	14	48.31	14.1	48.44	49.75	-0.1	10,679	0.00%
2023/12/25	13	48.73	0	0.00	48.55	13	10,575	0.12%
2023/12/22	0	0.00	4	49.45	49.30	-4	10,530	-0.04%
2023/12/21	6	49.17	0	0.00	48.90	6	10,525	0.06%
2023/12/20	3	50.37	2	49.90	50.30	1	10,476	0.01%
2023/12/19	3	49.15	5	49.57	49.65	-2	10,376	-0.02%
2023/12/15	1	51.20	1.2	51.17	50.70	-0.2	10,119	0.00%
2023/12/14	16	52.05	13.6	52.54	50.80	2.4	9,943	0.02%
2023/12/13	2	52.90	0	0.00	52.90	2	9,659	0.02%
2023/12/12	7	50.94	16	51.58	52.30	-9	9,485	-0.09%
2023/12/11	1	49.00	0	0.00	50.00	1	9,087	0.01%
2023/12/07	10	48.65	13	48.60	48.50	-3	8,813	-0.03%
2023/12/06	4	47.39	17.1	47.77	47.70	-13.1	8,501	-0.15%
2023/12/05	6	46.18	0	0.00	46.35	6	8,152	0.07%
2023/12/04	13	46.62	18	46.23	47.40	-5	8,033	-0.06%
2023/12/01	6.2	45.78	6	45.17	45.25	0.2	7,715	0.00%
2023/11/30	6	45.93	0	0.00	45.65	6	7,645	0.08%
2023/11/29	1	45.45	2	46.00	45.70	-1	7,511	-0.01%
2023/11/28	11	45.10	11	44.74	46.30	0	7,374	0.00%
2023/11/27	0	0.00	13	43.70	43.30	-13	7,124	-0.18%
2023/11/24	3	43.80	4	43.25	43.90	-1	7,070	-0.01%
2023/11/22	1.1	42.57	4	41.74	42.25	-2.9	6,822	-0.04%
2023/11/21	35	41.62	20	41.90	41.45	15	6,708	0.22%
2023/11/20	2	44.88	11	44.52	43.85	-9	6,209	-0.14%
2023/11/17	8	43.80	12	43.99	44.15	-4	5,946	-0.07%
2023/11/16	7.1	43.72	8	43.70	44.20	-0.9	5,716	-0.02%
2023/11/14	11	43.18	9	42.96	43.10	2	5,312	0.04%
2023/11/13	20	42.85	8	43.26	42.90	12	5,129	0.23%
2023/11/09	10	42.20	27	42.64	42.60	-17	4,845	-0.35%
2023/11/08	10	42.65	5	42.55	43.05	5	4,753	0.11%
2023/11/07	12	42.66	21	42.55	42.70	-9	4,667	-0.19%
2023/11/06	40	40.61	13	41.88	42.20	27	4,507	0.60%
2023/11/03	5	40.35	51	39.85	40.60	-46	4,190	-1.10%
2023/11/02	8	38.00	27	39.23	39.35	-19	3,789	-0.50%
2023/11/01	7	36.54	20	36.70	37.00	-13	3,586	-0.36%
2023/10/31	15	35.78	9	37.42	35.60	6	3,460	0.17%
2023/10/30	8	35.68	0	0.00	36.00	8	3,412	0.23%
2023/10/27	26	35.99	30	36.28	35.60	-4	3,403	-0.12%
2023/10/26	11	36.75	2	36.80	36.45	9	3,362	0.27%
2023/10/25	1	36.35	12	36.43	37.85	-11	3,281	-0.34%
2023/10/24	1	34.65	11	34.62	34.90	-10	3,071	-0.33%
2023/10/20	2	32.65	2	33.80	33.55	0	3,161	0.00%
2023/10/18	19	33.59	10	33.35	33.15	9	3,297	0.27%
2023/10/17	20	33.92	5	34.20	34.10	15	3,402	0.44%
2023/10/16	0	0.00	25	34.68	34.45	-25	3,555	-0.70%
2023/10/13	5	33.90	1	33.90	34.40	4	3,924	0.10%
2023/10/12	13	34.02	24	34.20	34.20	-11	4,485	-0.25%
2023/10/11	9	33.97	17	34.16	33.85	-8	4,898	-0.16%
2023/10/06	8	33.89	2	34.05	34.00	6	5,169	0.12%
2023/10/05	18	34.36	13	34.28	34.15	5	5,280	0.09%
2023/10/04	36	34.11	1	34.15	34.00	35	5,435	0.64%
2023/10/03	35	34.99	7.7	35.26	34.95	27.3	5,481	0.50%
2023/10/02	29	34.36	22	34.50	35.00	7	5,439	0.13%
2023/09/28	6	31.76	21	31.90	32.95	-15	5,486	-0.27%
2023/09/27	10	31.60	0	0.00	31.25	10	5,511	0.18%
2023/09/26	21	32.04	10	32.20	31.95	11	5,601	0.20%
2023/09/25	0	0.00	20	31.80	31.95	-20	5,730	-0.35%
2023/09/22	0	0.00	4	30.29	30.85	-4	5,878	-0.07%
2023/09/21	1	30.45	2	30.28	30.60	-1	5,965	-0.02%
2023/09/20	7	30.64	0	0.00	30.55	7	6,099	0.11%
2023/09/19	10	30.99	1	31.05	30.85	9	6,266	0.14%
2023/09/18	0	0.00	1	31.25	31.20	-1	6,411	-0.02%
2023/09/14	0	0.00	2	30.65	30.85	-2	6,579	-0.03%
2023/09/13	11	30.33	10	30.46	30.40	1	6,586	0.02%
2023/09/12	2	30.33	34.1	30.35	30.45	-32.1	6,609	-0.49%
2023/09/11	0	0.00	8	30.95	30.75	-8	6,622	-0.12%
2023/09/08	10	30.75	30	31.02	30.95	-20	6,615	-0.30%
2023/09/04	0	0.00	15	31.20	31.40	-15	6,664	-0.23%
2023/09/01	20	30.93	0	0.00	31.10	20	6,691	0.30%
2023/08/31	12	30.48	0	0.00	30.50	12	6,693	0.18%
2023/08/30	10	29.90	0	0.00	30.80	10	6,688	0.15%
2023/08/29	3	29.80	0	0.00	29.90	3	6,657	0.05%
2023/08/28	6	29.83	0	0.00	29.80	6	6,672	0.09%
2023/08/25	1	29.95	0	0.00	30.25	1	6,653	0.02%
2023/08/24	10	30.70	0	0.00	30.35	10	6,646	0.15%
2023/08/23	17	30.27	7	30.46	30.55	10	6,642	0.15%
2023/08/22	11	30.45	0	0.00	30.70	11	6,629	0.17%
2023/08/21	4	30.90	2	31.10	30.90	2	6,609	0.03%
2023/08/18	21	30.90	0	0.00	30.65	21	6,635	0.32%
2023/08/17	7	31.16	0	0.00	32.00	7	6,596	0.11%
2023/08/16	6	31.18	0	0.00	31.40	6	6,600	0.09%
2023/08/15	0	0.00	1	32.00	31.70	-1	6,589	-0.02%
2023/08/14	51	31.73	15	31.78	31.25	36	6,595	0.55%
2023/08/11	6	32.78	15	33.68	32.65	-9	6,560	-0.14%
2023/08/10	28	32.69	4	32.94	32.20	24	6,519	0.37%
2023/08/09	5	33.24	4	33.05	33.25	1	6,472	0.02%
2023/08/08	2	33.80	2	33.80	33.80	0	6,393	0.00%
2023/08/07	0	33.55	12	33.79	34.75	-12	6,374	-0.19%
2023/08/04	1	34.50	0	0.00	34.30	1	6,350	0.02%
2023/08/02	3	35.30	0	0.00	34.60	3	6,403	0.05%
2023/08/01	7	36.31	0	0.00	36.30	7	6,296	0.11%
2023/07/31	3	36.48	0	0.00	36.80	3	6,360	0.05%
2023/07/27	2	38.00	0	0.00	37.65	2	6,302	0.03%
2023/07/26	17	37.95	11	37.58	37.80	6	6,289	0.10%
2023/07/25	6	37.01	4	36.93	37.35	2	6,217	0.03%
2023/07/24	2	36.13	6	36.45	36.40	-4	6,167	-0.06%
2023/07/21	2	37.05	0	0.00	37.25	2	6,100	0.03%
2023/07/20	11	37.10	2	37.25	37.65	9	6,078	0.15%
2023/07/19	4	35.93	0	0.00	36.05	4	5,942	0.07%
2023/07/18	5	35.85	25	36.37	35.85	-20	5,780	-0.35%
2023/07/17	8	39.90	14.6	40.30	39.80	-6.6	5,438	-0.12%
2023/07/14	4	37.73	25	37.51	39.05	-21	4,915	-0.43%
2023/07/13	23	36.04	11	35.62	35.50	12	4,554	0.26%
2023/07/12	3	33.63	2	33.70	33.55	1	4,364	0.02%
2023/07/11	5	33.95	33	33.29	34.75	-28	4,615	-0.61%
2023/07/10	0	0.00	2	34.55	34.80	-2	4,627	-0.04%
2023/07/07	8	33.69	5	33.45	33.95	3	4,625	0.06%
2023/07/06	18	33.53	3	34.45	33.90	15	4,613	0.33%
2023/07/05	13	33.21	0	0.00	32.65	13	4,489	0.29%
2023/07/04	17.9	31.97	0	0.00	32.40	17.9	4,445	0.40%
2023/07/03	3	32.33	0	0.00	32.25	3	4,355	0.07%
2023/06/30	6	31.95	9	32.37	32.95	-3	4,226	-0.07%
2023/06/29	1	32.00	19	32.02	31.90	-18	4,074	-0.44%
2023/06/28	11	31.88	12	31.82	31.70	-1	4,040	-0.02%
2023/06/27	1	31.40	28	31.45	31.05	-27	3,958	-0.68%
2023/06/26	0	0.00	43	31.12	31.45	-43	3,861	-1.11%
2023/06/21	1	30.10	28	30.35	30.65	-27	3,799	-0.71%
2023/06/20	0	0.00	1	29.30	29.80	-1	3,794	-0.03%
2023/06/19	0	0.00	11	28.95	29.10	-11	3,800	-0.29%
2023/06/16	0	0.00	24	29.00	28.90	-24	3,933	-0.61%
2023/06/15	0	0.00	30	29.13	29.10	-30	4,182	-0.72%
2023/06/12	0	0.00	5	28.70	28.70	-5	4,459	-0.11%
2023/06/07	0	0.00	1	29.40	29.05	-1	4,792	-0.02%
2023/06/06	0	0.00	1	28.80	28.70	-1	4,962	-0.02%
2023/06/02	0	0.00	5	28.37	28.40	-5	5,129	-0.10%
2023/05/24	25	27.88	1	28.15	27.75	24	6,766	0.35%
2023/05/22	1	27.70	0	0.00	27.75	1	7,227	0.01%
2023/05/19	1	27.55	0	0.00	27.55	1	7,256	0.01%
2023/05/17	20	27.25	0	0.00	27.45	20	7,264	0.28%
2023/05/15	2	26.50	4	26.95	26.50	-2	7,206	-0.03%
2023/05/12	5	26.09	0	0.00	26.05	5	7,166	0.07%
2023/05/10	3	26.52	0	0.00	26.60	3	7,124	0.04%
2023/05/09	1	26.60	0	0.00	26.45	1	7,092	0.01%
2023/05/08	3	27.98	5	28.05	27.90	-2	7,012	-0.03%
2023/05/05	3	29.00	3	28.80	28.80	0	6,950	0.00%
2023/04/27	0	0.00	3	27.65	27.30	-3	6,769	-0.04%
2023/04/20	20	28.20	0	0.00	27.60	20	6,556	0.31%
2023/04/19	16	28.94	0	0.00	28.65	16	6,461	0.25%
2023/04/18	5	28.67	2	29.10	28.65	3	6,400	0.05%
2023/04/17	60	29.29	0	0.00	29.10	60	6,315	0.95%
2023/04/14	7	30.50	2	31.65	30.00	5	6,188	0.08%
2023/04/13	1	31.05	8	30.36	31.05	-7	5,804	-0.12%
2023/04/12	9	29.87	2	29.90	29.70	7	5,582	0.13%
2023/04/11	0	0.00	2	29.15	29.25	-2	5,475	-0.04%
2023/04/10	3	28.85	2	28.40	28.80	1	5,411	0.02%
2023/03/31	5	27.70	0	0.00	28.20	5	5,251	0.10%
2023/03/30	1	27.70	0	0.00	27.70	1	5,214	0.02%
2023/03/27	2	28.40	0	0.00	28.40	2	5,077	0.04%
2023/03/24	1	28.30	19	28.26	28.15	-18	5,000	-0.36%
2023/03/23	2	29.15	2	29.00	28.95	0	4,909	0.00%
2023/03/22	4	28.94	3	28.75	28.75	1	4,787	0.02%
2023/03/21	8	29.53	0	0.00	29.25	8	4,700	0.17%
2023/03/20	12	30.08	3	29.80	29.70	9	4,559	0.20%
2023/03/17	1	27.70	0	0.00	27.90	1	4,305	0.02%
2023/03/16	1	27.85	2	28.00	27.75	-1	4,261	-0.02%
2023/03/15	5	28.16	0	0.00	27.45	5	4,171	0.12%
2023/03/14	2	28.30	2	28.50	28.35	0	4,005	0.00%
2023/03/13	25	28.56	15	28.84	28.85	10	3,949	0.25%
2023/03/10	28	29.40	7	28.93	29.55	21	3,833	0.55%
2023/03/09	4	31.48	21	31.03	30.45	-17	3,601	-0.47%
2023/03/08	12	32.00	0	0.00	32.40	12	3,379	0.36%
2023/03/07	18	31.55	1	31.55	31.50	17	3,232	0.53%
2023/03/06	32	31.74	12	31.75	31.25	20	3,156	0.63%
2023/03/03	2	31.25	4	31.16	31.10	-2	2,992	-0.07%
2023/03/02	12	31.45	22	31.53	31.35	-10	2,894	-0.35%
2023/03/01	19	30.96	10	31.01	31.40	9	2,740	0.33%
2023/02/24	28	30.44	19	30.46	30.75	9	2,554	0.35%
2023/02/23	36	30.46	40	30.52	30.80	-4	2,417	-0.17%
2023/02/22	51	28.98	70.2	29.06	29.65	-19.2	1,919	-1.00%
2023/02/21	25	27.71	17	27.35	28.00	8	1,416	0.57%
2023/02/20	0	0.00	2	27.00	27.00	-2	1,041	-0.19%
2023/02/17	0	0.00	21	24.46	24.55	-21	916	-2.29%
2023/02/16	6	23.92	7	24.21	23.75	-1	875	-0.11%
2023/02/14	0	0.00	4	23.48	23.40	-4	810	-0.49%
2023/02/07	1	23.80	1	23.75	23.75	0	771	0.00%
2023/02/06	1	23.60	5	23.60	23.60	-4	755	-0.53%
2023/01/31	0	0.00	1	23.10	23.00	-1	722	-0.14%
2023/01/30	1	22.45	3	22.40	22.40	-2	718	-0.28%
2023/01/12	20	22.00	0	0.00	21.75	20	692	2.89%
2023/01/10	0	0.00	10	22.15	22.15	-10	681	-1.47%
2022/12/28	10	21.90	0	0.00	21.50	10	681	1.47%
2022/12/22	0	0.00	10	22.85	22.60	-10	647	-1.54%
2022/12/21	0	0.00	4	22.35	22.30	-4	652	-0.61%
2022/12/20	10	22.40	0	0.00	22.10	10	643	1.55%
2022/12/09	15	23.00	0	0.00	22.90	15	641	2.34%
2022/12/08	16	22.76	0	0.00	22.85	16	621	2.58%
2022/12/07	0	0.00	1	22.10	22.65	-1	609	-0.16%
2022/12/06	9	22.40	0	0.00	22.10	9	591	1.52%
2022/12/05	0	0.00	2	22.45	22.95	-2	580	-0.34%
2022/12/01	0	0.00	1	21.30	21.35	-1	525	-0.19%
2022/11/30	1	21.20	0	0.00	21.20	1	527	0.19%
2022/11/21	0	0.00	2	21.20	21.10	-2	749	-0.27%
2022/11/04	0	0.00	6	19.60	19.80	-6	1,068	-0.56%
2022/11/03	0	0.00	4	19.60	19.50	-4	1,066	-0.38%
2022/11/01	10	19.35	0	0.00	19.40	10	1,057	0.95%
2022/10/27	4	20.24	2	20.20	19.95	2	1,045	0.19%
2022/10/26	2	20.20	2	20.20	20.20	0	1,025	0.00%
2022/10/25	0	0.00	1	18.45	18.40	-1	1,009	-0.10%
2022/10/20	0	18.50	0	0.00	18.40	0	1,024	0.00%
2022/10/12	1	19.10	0	0.00	19.10	1	1,024	0.10%
2022/09/27	0	0.00	0.6	20.65	20.80	-0.6	997	-0.06%
2022/09/06	1	21.70	0	0.00	21.70	1	960	0.10%
2022/09/05	1	21.80	0	0.00	21.85	1	952	0.11%
2022/09/01	1	22.70	0	0.00	22.75	1	917	0.11%
2022/08/31	0	0.00	2	23.30	23.30	-2	888	-0.23%
2022/08/29	2	23.70	45	23.60	23.80	-43	819	-5.25%
2022/08/26	3	24.00	0	0.00	23.65	3	752	0.40%
2022/08/24	1	23.85	0	0.00	23.45	1	667	0.15%
2022/08/22	1	23.35	2	23.30	23.60	-1	580	-0.17%
2022/08/19	2	22.05	0	0.00	22.35	2	454	0.44%
2022/08/18	45	22.06	2	22.35	21.80	43	416	10.33%
2022/08/16	2	21.60	1	21.20	21.75	1	366	0.27%
2022/08/15	1	20.80	0	0.00	21.55	1	321	0.31%
2022/07/19	0	0.00	2	17.75	18.15	-2	333	-0.60%
2022/07/15	2	17.35	0	0.00	17.45	2	346	0.58%
2022/06/29	0	0.00	2	18.20	18.20	-2	467	-0.43%
2022/06/20	0	0.00	1	18.90	18.80	-1	512	-0.20%
2022/06/13	0	0.00	2	20.33	20.10	-2	558	-0.36%
2022/05/26	0	0.00	1	20.10	20.00	-1	644	-0.16%
2022/05/10	2	20.25	0	0.00	20.25	2	681	0.29%
2022/04/28	0	0.00	2	21.00	21.35	-2	696	-0.29%
2022/04/22	2	21.80	0	0.00	21.90	2	684	0.29%
2022/04/12	0	0.00	2	22.00	22.25	-2	715	-0.28%
2022/04/08	0	0.00	1	22.40	22.85	-1	829	-0.12%
2022/04/06	1	22.30	2	22.40	22.45	-1	792	-0.13%
2022/03/30	0	22.15	0	0.00	22.10	0	811	0.00%
2022/03/28	0	21.70	0	0.00	21.65	0	816	0.00%
2022/03/22	2	22.20	0	0.00	22.20	2	820	0.24%
2022/03/09	0	0.00	2	20.55	20.70	-2	876	-0.23%
2022/03/07	2	20.30	0	0.00	20.20	2	875	0.23%
2022/03/04	0	0.00	7	21.15	21.10	-7	865	-0.81%
2022/03/01	2	20.45	0	0.00	20.40	2	874	0.23%
2022/02/24	0	0.00	14	20.50	20.35	-14	865	-1.62%
2022/02/22	0	21.55	0	0.00	21.00	0	861	0.00%
2022/02/14	2	21.40	0	0.00	21.40	2	917	0.22%
2022/02/11	0	0.00	1	21.75	21.90	-1	952	-0.11%
2022/01/26	0	0.00	1	20.50	20.35	-1	964	-0.10%
2022/01/19	1	21.25	0	0.00	21.25	1	958	0.10%
2022/01/12	8	22.00	0	0.00	21.95	8	935	0.85%
2022/01/05	0	0.00	2	22.50	22.60	-2	912	-0.22%
2022/01/03	0	0.00	0.1	23.10	23.10	-0.1	816	-0.01%
2021/12/30	0	0.00	1	22.15	22.00	-1	767	-0.13%
2021/12/24	0	0.00	7	21.89	21.70	-7	785	-0.89%
2021/12/23	2	21.30	0	0.00	21.40	2	757	0.26%
2021/12/22	7	21.36	6	21.30	21.30	1	750	0.13%
2021/12/20	4	21.25	0	0.00	21.65	4	748	0.53%
2021/12/17	0	0.00	2	21.05	21.15	-2	733	-0.27%
2021/12/16	0	0.00	1	20.85	20.90	-1	729	-0.14%
2021/12/15	3	20.90	0	0.00	20.75	3	723	0.41%
2021/12/13	4	21.75	2	21.65	21.40	2	700	0.29%
2021/12/07	1	20.90	0	0.00	20.90	1	631	0.16%
2021/11/18	0	0.00	2	20.60	20.45	-2	879	-0.23%
2021/11/12	2	21.00	0	0.00	21.05	2	898	0.22%
2021/11/11	1	21.70	0	0.00	21.65	1	902	0.11%
2021/10/29	0	0.00	2	21.50	21.45	-2	950	-0.21%
2021/10/28	0	0.00	5	21.54	21.60	-5	954	-0.52%
2021/10/19	0	0.00	2	20.80	20.80	-2	1,132	-0.18%
2021/10/13	0	0.00	2	20.70	20.75	-2	1,273	-0.16%
2021/10/12	2	20.70	0	0.00	20.70	2	1,312	0.15%
2021/10/08	0	0.00	2	21.40	21.40	-2	1,324	-0.15%
2021/10/06	2	21.20	1	21.00	20.50	1	1,377	0.07%
2021/10/05	2	20.95	0	0.00	20.95	2	1,423	0.14%
2021/10/04	2	21.25	0	0.00	21.10	2	1,452	0.14%
2021/09/13	0	0.00	0	23.50	23.65	0	1,927	0.00%
2021/09/10	0	0.00	0	23.40	23.15	0	1,964	0.00%
2021/09/09	1	23.00	0	0.00	22.95	1	2,007	0.05%
2021/09/06	0	0.00	2	22.85	22.90	-2	2,064	-0.10%
2021/09/03	3	23.45	3	23.38	23.40	0	2,064	0.00%
2021/09/01	3	25.25	0	0.00	25.15	3	2,026	0.15%
2021/08/30	0	0.00	3	24.80	24.70	-3	2,088	-0.14%
2021/08/27	0	0.00	6	24.65	24.80	-6	2,115	-0.28%
2021/08/25	0	0.00	0.2	24.35	24.55	-0.2	2,168	-0.01%
2021/08/24	1	24.45	3	24.40	24.30	-2	2,183	-0.09%
2021/08/20	3	22.75	0	0.00	22.75	3	2,287	0.13%
2021/08/19	0	0.00	2	23.25	22.95	-2	2,313	-0.09%
2021/08/13	0	0.00	5	23.20	23.25	-5	2,813	-0.18%
2021/08/12	0	0.00	2	23.45	23.40	-2	3,182	-0.06%
2021/08/09	2	23.25	0	0.00	23.25	2	3,511	0.06%
2021/08/02	2	24.00	0	0.00	24.20	2	4,015	0.05%
2021/07/30	0	0.00	4	24.40	24.40	-4	4,071	-0.10%
2021/07/28	2	23.55	0	0.00	23.55	2	4,210	0.05%
2021/07/26	2	25.15	0	0.00	25.05	2	4,441	0.05%
2021/07/23	2	25.45	0	0.00	25.70	2	4,507	0.04%
2021/07/19	1	25.30	0	0.00	25.15	1	4,839	0.02%
2021/07/16	0	0.00	3	25.30	25.00	-3	5,026	-0.06%
2021/07/15	0	0.00	3	24.60	24.40	-3	5,095	-0.06%
2021/07/13	5	24.00	0	0.00	23.90	5	5,507	0.09%
2021/07/12	1	24.70	0	0.00	24.65	1	5,607	0.02%
2021/07/08	1	26.45	0	0.00	26.35	1	5,984	0.02%
2021/07/07	0	0.00	2	25.40	25.80	-2	6,059	-0.03%
2021/07/06	6	25.24	3	25.07	24.90	3	6,197	0.05%
2021/07/05	1	24.25	0	0.00	24.55	1	6,387	0.02%
2021/07/01	2	25.08	2	25.53	25.10	0	6,853	0.00%
2021/06/30	0	0.00	2.2	24.50	24.45	-2.2	6,977	-0.03%
2021/06/28	2	24.30	0	0.00	24.30	2	7,309	0.03%
2021/06/21	3	24.90	0	0.00	24.85	3	8,757	0.03%
2021/06/18	6	25.73	4	25.71	25.80	2	8,809	0.02%
2021/06/17	2	24.25	1	24.60	24.50	1	8,848	0.01%
2021/06/15	2	25.05	0	0.00	25.05	2	9,247	0.02%
2021/06/11	1	25.25	1	25.75	25.35	0	9,363	0.00%
2021/06/10	1	25.20	0	0.00	25.35	1	9,460	0.01%
2021/06/09	0	0.00	2	25.35	25.50	-2	9,592	-0.02%
2021/06/08	0	0.00	1	25.80	25.90	-1	9,773	-0.01%
2021/06/07	2	25.10	0	0.00	25.10	2	9,864	0.02%
2021/06/04	1	26.20	0	0.00	26.00	1	9,984	0.01%
2021/05/28	0	0.00	10	27.25	27.30	-10	11,166	-0.09%
2021/05/27	0	0.00	2	27.85	27.75	-2	11,596	-0.02%
2021/05/26	2	27.65	2	27.60	27.60	0	12,049	0.00%
2021/05/25	12	27.98	0	0.00	27.60	12	12,549	0.10%
2021/05/24	2	29.40	1	29.20	29.30	1	12,871	0.01%
2021/05/21	2	28.25	22	29.75	30.05	-20	13,036	-0.15%
2021/05/20	26	28.31	6	28.78	28.05	20	12,903	0.15%
2021/05/19	3	28.53	0	0.00	29.25	3	12,584	0.02%
2021/05/18	0	0.00	2	26.20	26.60	-2	12,507	-0.02%
2021/05/17	1	24.30	4	25.15	24.20	-3	12,434	-0.02%
2021/05/13	0	0.00	2	27.25	27.30	-2	12,235	-0.02%
2021/05/12	3	28.70	6	28.87	28.00	-3	12,160	-0.02%
2021/05/11	0.4	30.92	0	0.00	29.50	0.4	12,011	0.00%
2021/05/10	5.4	31.93	10	31.45	31.80	-4.6	11,903	-0.04%
2021/05/07	15	31.02	10	30.15	30.15	5	11,803	0.04%
2021/05/06	19	30.53	19	30.65	30.85	0	11,749	0.00%
2021/05/05	15	29.87	15	30.00	29.30	0	11,663	0.00%
2021/05/04	2	28.90	23	29.31	29.30	-21	11,598	-0.18%
2021/05/03	3	30.40	2.2	30.28	29.95	0.8	11,451	0.01%
2021/04/29	5	32.10	5	31.25	31.25	0	11,321	0.00%
2021/04/28	8	32.43	11.3	31.21	32.50	-3.3	11,253	-0.03%
2021/04/26	1	33.25	14	33.03	32.90	-13	11,095	-0.12%
2021/04/23	22	33.20	1	32.60	33.20	21	11,097	0.19%
2021/04/22	9	34.47	84	33.55	32.75	-75	10,968	-0.68%
2021/04/21	1	35.90	1	35.90	35.05	0	10,747	0.00%
2021/04/20	1.1	35.59	3	35.80	35.55	-1.9	10,647	-0.02%
2021/04/19	16	36.33	1	36.80	35.50	15	10,523	0.14%
2021/04/16	2	37.08	1	37.50	38.60	1	10,280	0.01%
2021/04/15	3	38.02	0	0.00	37.15	3	10,154	0.03%
2021/04/14	0	0.00	72	37.06	36.50	-72	9,986	-0.72%
2021/04/13	27	38.30	0	0.00	37.60	27	9,760	0.28%
2021/04/12	45	38.96	14.1	38.26	39.60	30.9	9,620	0.32%
2021/04/09	6.1	37.93	5	37.93	37.80	1.1	9,568	0.01%
2021/04/08	5	38.78	3	38.83	38.85	2	9,382	0.02%
2021/04/07	16	41.53	130	40.75	40.40	-114	9,126	-1.25%	大賣/鉅額交易
2021/04/06	3	41.55	4	41.73	41.75	-1	8,950	-0.01%
2021/04/01	28.1	40.58	3	40.53	40.65	25.1	8,784	0.29%
2021/03/31	22	40.03	3	40.72	40.20	19	8,610	0.22%
2021/03/30	30	39.35	9	39.35	39.15	21	8,380	0.25%
2021/03/29	14	37.03	28	37.10	39.00	-14	8,081	-0.17%
2021/03/26	5	36.64	2	36.10	36.10	3	7,749	0.04%
2021/03/25	35	35.70	19.1	36.78	35.45	15.9	7,539	0.21%
2021/03/24	6	34.25	10	34.38	34.25	-4	6,973	-0.06%
2021/03/23	3	33.67	15	34.00	34.40	-12	6,926	-0.17%
2021/03/22	2	33.60	38.6	33.44	33.80	-36.6	6,838	-0.53%
2021/03/19	35	35.21	22	34.63	34.05	13	6,755	0.19%
2021/03/18	0	0.00	3	34.00	33.90	-3	6,362	-0.05%
2021/03/17	27	33.72	2	34.05	34.20	25	6,318	0.40%
2021/03/16	1	33.50	21.5	33.24	33.25	-20.5	6,196	-0.33%
2021/03/15	5.5	34.34	0	0.00	34.20	5.5	6,118	0.09%
2021/03/12	5	34.85	15	34.94	34.20	-10	5,990	-0.17%
2021/03/11	1	34.35	11	34.43	34.00	-10	5,805	-0.17%
2021/03/10	10	33.60	0	0.00	34.40	10	5,726	0.17%
2021/03/09	6	33.81	54	34.10	33.45	-48	5,608	-0.86%
2021/03/08	0	0.00	1	32.05	32.55	-1	5,133	-0.02%
2021/03/05	1	32.60	0	0.00	31.80	1	5,107	0.02%
2021/03/04	3	33.40	1	33.80	33.15	2	5,067	0.04%
2021/03/03	15	31.40	3	31.97	32.10	12	4,643	0.26%
2021/03/02	24.1	32.23	911	33.17	31.80	-886.9	4,524	-19.60%	大賣/鉅額交易
2021/02/26	925	32.99	21	31.34	33.00	904	4,097	22.06%	大買/鉅額交易
2021/02/25	21.1	30.95	18	30.49	30.00	3.1	3,650	0.08%
2021/02/24	32	29.73	16	29.42	30.60	16	3,139	0.51%
2021/02/23	7	28.51	9.1	27.98	27.85	-2.1	2,717	-0.08%
2021/02/22	1.1	26.96	0	0.00	27.00	1.1	2,477	0.05%
2021/02/19	0	0.00	3	24.28	24.55	-3	2,530	-0.12%
2021/02/17	0	0.00	5	23.08	23.30	-5	2,590	-0.19%
2021/02/03	0	0.00	0.1	22.20	22.15	-0.1	2,680	0.00%
2021/02/02	0	0.00	5	22.05	22.45	-5	2,710	-0.18%
2021/01/26	5	23.10	0	0.00	22.90	5	2,824	0.18%
2021/01/22	0	0.00	0.4	22.80	22.70	-0.4	2,882	-0.02%
2021/01/21	0	0.00	11	22.87	22.80	-11	2,915	-0.38%
2021/01/19	1.9	24.20	11	24.29	24.20	-9.1	2,989	-0.31%
2021/01/18	6	24.30	0	0.00	24.35	6	3,152	0.19%
2021/01/15	16	23.78	0	0.00	23.80	16	3,117	0.51%
2021/01/13	2	23.60	0	0.00	23.35	2	3,283	0.06%
2021/01/11	0	0.00	6	24.07	24.30	-6	3,523	-0.17%
2021/01/05	10	24.45	6	24.43	24.20	4	4,391	0.09%
2021/01/04	7	24.78	2	25.05	24.45	5	4,766	0.10%
2020/12/31	2	23.65	2	23.50	23.35	0	4,757	0.00%
2020/12/30	4	23.38	0	0.00	23.35	4	4,747	0.08%
2020/12/24	3	21.55	5	21.24	21.55	-2	4,683	-0.04%
2020/12/21	7	22.34	0	0.00	22.20	7	4,647	0.15%
2020/12/18	2	22.55	0	0.00	22.60	2	4,622	0.04%
2020/12/16	4	22.10	0	0.00	21.90	4	4,663	0.09%
2020/12/15	5	22.05	0	0.00	21.75	5	4,677	0.11%
2020/12/07	0	0.00	4	21.78	21.50	-4	4,599	-0.09%
2020/12/04	1	21.90	10	22.10	21.95	-9	4,569	-0.20%
2020/12/03	1	22.80	1	23.50	22.55	0	4,517	0.00%
2020/12/01	5	23.73	1	24.60	23.55	4	4,436	0.09%
2020/11/30	9	24.09	8	24.14	24.40	1	4,322	0.02%
2020/11/26	1	23.55	0	0.00	23.40	1	4,176	0.02%
2020/11/24	0	23.40	0	0.00	22.80	0	4,026	0.00%
2020/11/23	4	23.19	0	0.00	23.00	4	3,985	0.10%
2020/11/20	1	23.20	0	0.00	23.20	1	3,946	0.03%
2020/11/19	0	0.00	2	23.95	23.70	-2	3,896	-0.05%
2020/11/18	0	0.00	5	23.60	23.85	-5	3,848	-0.13%
2020/11/17	5	23.75	5	23.95	24.00	0	3,669	0.00%
2020/11/16	0	0.00	2	22.95	22.80	-2	3,549	-0.06%
2020/11/12	5	23.10	5	23.35	22.60	0	3,474	0.00%
2020/11/06	7	21.56	0	0.00	22.30	7	3,283	0.21%
2020/11/03	2	21.90	0	0.00	21.85	2	3,194	0.06%
2020/11/02	1	22.10	0	0.00	21.95	1	3,154	0.03%
2020/10/30	2	21.90	0	0.00	21.60	2	3,118	0.06%
2020/10/29	5	21.90	10	21.82	22.25	-5	3,079	-0.16%
2020/10/28	0	0.00	10	22.50	22.10	-10	3,036	-0.33%
2020/10/27	20	22.60	0	0.00	22.70	20	3,002	0.67%
2020/10/26	1	22.45	2	23.35	22.45	-1	2,888	-0.03%
2020/10/23	0	0.00	2	21.78	21.90	-2	2,690	-0.07%
2020/10/22	0	0.00	12	22.04	21.85	-12	2,637	-0.45%
2020/10/21	2	22.15	24	21.87	22.45	-22	2,580	-0.85%
2020/10/20	20	23.38	4	23.08	22.90	16	2,433	0.66%
2020/10/19	1	22.90	1	22.90	23.05	0	2,286	0.00%
2020/10/16	5	23.46	2	23.72	23.60	3	2,140	0.14%
2020/10/15	34	22.91	9	23.33	22.50	25	1,785	1.40%
2020/10/14	0	0.00	17	21.67	21.90	-17	1,459	-1.16%
2020/10/13	13	20.40	2	20.35	20.25	11	1,289	0.85%
2020/10/12	15	20.21	4	20.53	21.25	11	1,169	0.94%
2020/10/08	5	18.50	5	19.10	19.45	0	746	0.00%
2020/10/07	5	17.95	5	17.75	17.70	0	611	0.00%
2020/10/05	2	17.75	2	17.40	17.45	0	587	0.00%
2020/09/24	0	0.00	3	16.75	16.55	-3	549	-0.55%
2020/09/23	4	17.23	0	0.00	17.10	4	537	0.74%
2020/09/21	4	17.40	0	0.00	17.30	4	504	0.79%
2020/09/18	0	0.00	0	16.80	16.85	0	453	-0.01%
2020/09/14	0	0.00	3	16.50	16.40	-3	453	-0.66%
2020/08/07	0	0.00	3	16.30	16.25	-3	472	-0.63%
2020/08/05	8	16.26	0	0.00	16.35	8	485	1.65%
2020/07/30	0	0.00	0.4	16.05	15.90	-0.4	512	-0.07%
2020/07/29	0	0.00	3	15.60	15.70	-3	521	-0.57%
2020/07/17	3	16.30	0	0.00	16.40	3	605	0.50%
2020/07/09	2	16.90	0	0.00	16.95	2	590	0.34%
2020/07/08	0	0.00	5	17.00	16.95	-5	587	-0.85%
2020/06/22	0	0.00	5	17.99	18.05	-5	581	-0.86%
2020/06/12	3	16.90	0	0.00	16.90	3	706	0.42%
2020/06/10	0	0.00	10.6	17.31	17.45	-10.6	768	-1.38%
2020/05/22	3	16.75	0	0.00	16.60	3	881	0.34%
2020/05/19	0	0.00	4	17.60	17.70	-4	905	-0.44%
2020/05/15	2	17.25	0	0.00	17.00	2	875	0.23%
2020/05/06	2	18.15	0	0.00	17.90	2	840	0.24%
2020/05/04	5	18.32	0	0.00	18.00	5	820	0.61%
2020/04/28	0	0.00	4	17.20	17.20	-4	758	-0.53%
2020/04/27	0	0.00	3	15.40	15.65	-3	757	-0.40%
2020/04/24	0	0.00	1	15.10	15.10	-1	751	-0.13%
2020/04/21	0	0.00	5	14.75	14.60	-5	745	-0.67%
2020/04/20	0	0.00	1	14.75	14.75	-1	737	-0.14%
2020/04/06	4	13.00	1	13.15	13.20	3	729	0.41%
2020/03/26	1	13.75	0	0.00	14.00	1	714	0.14%
2020/03/25	0	0.00	4	14.20	13.80	-4	711	-0.56%
2020/03/24	2	13.45	2	13.45	13.60	0	688	0.00%
2020/03/23	0	0.00	1	12.40	12.40	-1	671	-0.15%
2020/03/19	0	0.00	5	10.30	10.30	-5	659	-0.76%
2020/03/17	6	11.81	0	0.00	11.85	6	568	1.06%
2020/03/16	6	12.75	0	0.00	12.90	6	546	1.10%
2020/03/13	5	14.15	3	14.15	14.15	2	504	0.40%
2020/03/11	0	0.00	3	17.45	17.30	-3	439	-0.68%
2020/03/10	3	17.55	0	0.00	17.55	3	434	0.69%
2020/03/05	0	0.00	1	18.45	18.50	-1	407	-0.25%
2020/02/24	3	18.95	0	0.00	18.85	3	365	0.82%
2020/02/21	1	18.30	0	0.00	18.35	1	337	0.30%
2020/02/20	4	18.18	0	0.00	18.05	4	334	1.20%
2020/02/04	0	0.00	1	17.55	17.60	-1	335	-0.30%
2020/01/30	2	17.45	0	0.00	17.50	2	336	0.59%
2020/01/08	4	18.50	3	18.45	18.45	1	371	0.27%
2020/01/07	1	18.50	0	0.00	18.55	1	370	0.27%
2019/12/31	1	18.85	0	18.75	18.75	1	362	0.27%
2019/12/30	1.3	18.50	0	0.00	18.50	1.3	351	0.36%
2019/12/27	0.1	18.55	1	18.50	18.50	-1	343	-0.28%
2019/12/24	0	0.00	0.3	18.55	18.50	-0.3	355	-0.07%
2019/11/22	0	0.00	0.5	18.60	18.70	-0.5	416	-0.13%
2019/11/12	1	18.50	0	0.00	18.60	1	443	0.23%
2019/10/30	1	19.30	0	0.00	19.35	1	427	0.23%
2019/10/28	3	19.85	0	0.00	19.80	3	421	0.71%
2019/10/25	0	0.00	1	19.65	19.75	-1	414	-0.24%
2019/10/21	0	0.00	30	19.05	19.05	-30	398	-7.53%
2019/10/15	1	18.40	0	0.00	18.50	1	380	0.26%
2019/10/01	5	18.30	0	0.00	18.35	5	389	1.28%
2019/09/27	16	18.48	0	0.00	18.50	16	388	4.12%
2019/09/26	11	18.69	0	0.00	18.65	11	382	2.88%
2019/09/18	5	18.65	0	0.00	18.60	5	389	1.28%
2019/09/16	7	18.75	0	0.00	18.70	7	411	1.70%
2019/09/04	0	0.00	1	18.60	18.55	-1	431	-0.23%
2019/09/02	1	18.60	0	0.00	18.65	1	485	0.21%
2019/08/30	3	18.30	0	0.00	18.30	3	505	0.59%
2019/08/29	0	0.00	2	18.38	18.35	-2	532	-0.38%
2019/08/26	0	0.00	2	18.45	18.45	-2	531	-0.38%
2019/08/22	5	18.50	4	18.50	18.50	1	533	0.19%
2019/08/21	2	18.50	0	0.00	18.55	2	535	0.37%
2019/08/16	4	18.60	0	0.00	18.60	4	559	0.71%
2019/08/02	2	19.00	6	19.00	19.15	-4	677	-0.59%
2019/07/30	1	19.65	0	0.00	19.65	1	670	0.15%
2019/07/26	1	19.85	0	0.00	19.75	1	681	0.15%
2019/07/25	1	19.95	0	0.00	19.95	1	687	0.15%
2019/07/15	3	20.00	0	0.00	20.00	3	734	0.41%
2019/07/10	0	0.00	1	20.15	20.30	-1	751	-0.13%
2019/07/03	0	0.00	3	20.55	20.50	-3	791	-0.38%
2019/07/02	3	20.35	0	0.00	20.30	3	799	0.38%
2019/06/24	10	20.03	18	20.00	20.00	-8	854	-0.94%
2019/06/17	7	20.51	0	0.00	20.45	7	894	0.78%
2019/06/13	20	21.75	0	0.00	21.75	20	865	2.31%
2019/06/11	0	0.00	20	21.75	21.70	-20	866	-2.31%
2019/05/22	10	22.80	0	0.00	22.90	10	827	1.21%
2019/05/21	8.4	22.26	1	22.25	22.45	7.4	770	0.96%
2019/05/10	5	21.55	0	0.00	21.75	5	891	0.56%
2019/05/09	20	21.63	0	0.00	21.55	20	908	2.20%
2019/05/07	0	0.00	0.1	21.60	21.65	-0.1	951	-0.01%
2019/05/03	0	0.00	2	22.10	21.95	-2	981	-0.20%
2019/04/30	3	22.12	2	22.05	22.00	1	1,040	0.10%
2019/04/10	0	0.00	2	22.50	22.50	-2	1,112	-0.18%
2019/04/09	0	0.00	0.2	22.40	22.40	-0.2	1,104	-0.02%
2019/03/28	2	22.00	0	0.00	21.95	2	1,087	0.18%
2019/03/26	2	22.55	2	22.50	22.60	0	1,051	0.00%
2019/03/25	0	0.00	3	22.37	22.30	-3	1,026	-0.29%
2019/03/12	2	21.55	0	0.00	21.30	2	1,104	0.18%
2019/03/07	0	0.00	1	22.05	21.75	-1	1,191	-0.08%
2019/03/04	0	0.00	3	22.70	22.65	-3	1,202	-0.25%
2019/02/27	0	0.00	5	22.26	22.25	-5	1,184	-0.42%
2019/02/25	2	21.85	0	0.00	21.80	2	1,176	0.17%
2019/02/19	1	22.20	0	0.00	22.05	1	1,173	0.09%
2019/02/18	0	0.00	6	22.30	21.90	-6	1,202	-0.50%
2019/01/30	0	0.00	1	22.55	22.65	-1	1,185	-0.08%
2019/01/24	1	22.35	3	22.50	22.30	-2	1,254	-0.16%
2019/01/23	0	0.00	4	22.25	22.30	-4	1,259	-0.32%
2019/01/22	2	22.10	4	22.06	22.20	-2	1,272	-0.16%
2019/01/18	0	0.00	10	21.30	21.50	-10	1,258	-0.79%
2019/01/14	4	21.30	0	0.00	21.30	4	1,313	0.30%
2019/01/11	8	21.68	5	22.15	21.15	3	1,323	0.23%
2019/01/10	0	0.00	4	21.28	21.40	-4	1,280	-0.31%
2019/01/09	0	0.00	2	21.00	20.90	-2	1,295	-0.15%
2019/01/02	0	0.00	3	20.35	20.40	-3	1,519	-0.20%
2018/12/28	3	19.50	0	0.00	19.70	3	1,546	0.19%
2018/12/25	0	0.00	3	19.70	19.70	-3	1,796	-0.17%
2018/12/21	3	19.65	0	0.00	19.75	3	2,086	0.14%
2018/12/20	0	0.00	23	20.15	19.95	-23	2,120	-1.08%
2018/12/19	0	0.00	9	20.20	20.20	-9	2,206	-0.41%
2018/12/17	0	0.00	1	20.20	20.20	-1	2,488	-0.04%
2018/12/14	0	0.00	12	20.40	20.30	-12	2,684	-0.45%
2018/12/13	0	0.00	28	20.61	20.60	-28	3,113	-0.90%
2018/12/12	0	0.00	20	20.70	20.70	-20	3,397	-0.59%
2018/12/11	0	0.00	10	20.50	20.65	-10	3,499	-0.29%
2018/12/10	0	0.00	19	19.50	19.55	-19	3,497	-0.54%
2018/12/05	0	0.00	2	20.35	20.55	-2	3,535	-0.06%
2018/12/04	2	20.30	2	20.45	20.45	0	3,561	0.00%
2018/12/03	1	20.45	1	20.35	20.40	0	3,593	0.00%
2018/11/30	9	20.66	0	0.00	20.35	9	3,622	0.25%
2018/11/29	0	0.00	0.1	21.10	20.90	-0.1	3,672	0.00%
2018/11/23	0	0.00	3	21.20	21.00	-3	3,730	-0.08%
2018/11/22	1	21.35	0	0.00	21.35	1	3,742	0.03%
2018/11/21	3	21.60	0	0.00	21.35	3	3,767	0.08%
2018/11/15	0	0.00	2	21.35	21.40	-2	3,848	-0.05%
2018/11/14	1	22.95	0	0.00	22.10	1	3,832	0.03%
2018/11/09	0	0.00	2	22.80	22.90	-2	3,930	-0.05%
2018/11/08	0	0.00	2	23.40	22.85	-2	3,939	-0.05%
2018/11/06	1	22.20	0	0.00	22.90	1	3,942	0.03%
2018/11/05	6	22.36	3	22.80	22.80	3	3,902	0.08%
2018/11/02	0	0.00	5	21.30	21.75	-5	3,873	-0.13%
2018/11/01	2	20.70	0	0.00	20.85	2	3,852	0.05%
2018/10/31	3	20.65	9	20.74	20.90	-6	3,833	-0.16%
2018/10/22	0	0.00	3	22.03	21.95	-3	3,988	-0.08%
2018/10/17	2	21.38	0	0.00	21.40	2	3,944	0.05%
2018/10/15	0	0.00	10	21.00	21.05	-10	3,888	-0.26%
2018/10/12	4	21.45	108	21.04	21.30	-104	3,863	-2.69%	大賣/鉅額交易
2018/10/11	119	20.83	111	21.10	20.80	8	3,807	0.21%	大買/大賣/
2018/10/09	111	23.05	108	23.25	22.80	3	3,708	0.08%	大買/大賣/
2018/10/08	2	23.45	0	0.00	23.40	2	3,674	0.05%
2018/10/05	127	22.22	108	22.53	23.10	19	3,638	0.52%	大買/大賣/
2018/10/04	31	22.89	5	22.99	22.80	26	3,547	0.73%
2018/10/03	14	23.65	143	23.51	23.30	-129	3,519	-3.67%	大賣/鉅額交易
2018/10/02	0	0.00	3	24.40	24.40	-3	3,404	-0.09%
2018/10/01	0	0.00	1	24.65	24.65	-1	3,378	-0.03%
2018/09/28	243	24.93	5	24.36	24.30	238	3,334	7.14%	大買/鉅額交易
2018/09/27	3	23.77	10	23.90	23.90	-7	3,143	-0.22%
2018/09/26	0	0.00	12	23.85	23.75	-12	3,103	-0.39%
2018/09/25	27	24.48	20	24.85	24.30	7	3,028	0.23%
2018/09/21	155.1	24.08	140	24.27	24.30	15.1	2,926	0.52%	大買/大賣/
2018/09/20	25	24.77	3	24.40	24.40	22	2,775	0.79%
2018/09/19	11	24.85	182	24.79	24.70	-171	2,580	-6.63%	大賣/鉅額交易
2018/09/18	137	23.80	24.6	23.43	23.80	112.4	2,152	5.22%	大買/鉅額交易
2018/09/17	22	22.86	22	23.40	22.50	0	1,873	0.00%
2018/09/14	3	22.68	26	22.86	22.80	-23	1,783	-1.29%
2018/09/13	6	22.94	0	0.00	22.55	6	1,767	0.34%
2018/09/12	2	21.70	2	22.45	22.20	0	1,732	0.00%
2018/09/07	22	22.05	0	0.00	21.50	22	1,745	1.26%
2018/09/05	7	22.59	42	22.77	23.10	-35	1,690	-2.07%
2018/09/04	1	22.15	0	0.00	22.25	1	1,641	0.06%
2018/09/03	3	22.55	3	22.10	22.15	0	1,694	0.00%
2018/08/31	1	22.25	0	0.00	22.20	1	1,715	0.06%
2018/08/30	0	0.00	1	21.75	21.70	-1	1,737	-0.06%
2018/08/24	1	22.00	0	0.00	22.15	1	2,004	0.05%
2018/08/22	3	22.40	1	22.65	22.25	2	2,187	0.09%
2018/08/21	0.6	22.25	0	0.00	22.40	0.6	2,364	0.03%
2018/08/20	37	22.21	30	22.60	22.00	7	2,553	0.27%
2018/08/14	0	0.00	3	21.40	21.50	-3	3,012	-0.10%
2018/08/13	3	20.80	3	21.50	20.65	0	3,041	0.00%
2018/08/10	0	0.00	2	21.80	21.40	-2	3,024	-0.07%
2018/08/03	3	22.10	0	0.00	21.35	3	3,048	0.10%
2018/08/02	0	0.00	2	21.50	21.45	-2	3,007	-0.07%
2018/08/01	0	0.00	2	21.70	21.65	-2	3,001	-0.07%
2018/07/30	12	21.34	26	21.48	21.55	-14	3,013	-0.47%
2018/07/27	1	20.15	3	20.10	20.10	-2	2,911	-0.07%
2018/07/20	2	19.50	0	0.00	19.40	2	2,899	0.07%
2018/07/12	0	0.00	9	19.60	19.45	-9	2,893	-0.31%
2018/07/11	1	19.35	0	0.00	19.55	1	2,894	0.03%
2018/07/06	0	0.00	3	18.65	18.65	-3	2,887	-0.10%
2018/07/05	0	0.00	6	18.88	18.65	-6	2,897	-0.21%
2018/07/04	3	18.75	0	0.00	18.70	3	2,895	0.10%
2018/07/02	8	19.41	0	0.00	19.05	8	2,889	0.28%
2018/06/28	8	19.70	13	19.68	19.65	-5	2,883	-0.17%
2018/06/26	2	19.55	0	0.00	19.90	2	2,879	0.07%
2018/06/25	19	20.30	5	20.00	19.75	14	2,886	0.48%
2018/06/21	3	20.55	0	0.00	20.55	3	2,866	0.10%
2018/06/19	1	21.55	2	21.75	21.40	-1	2,840	-0.04%
2018/06/14	5	20.70	0	0.00	20.55	5	2,799	0.18%
2018/06/12	0	0.00	24	21.05	21.45	-24	2,768	-0.87%
2018/06/11	0	21.20	5	21.35	21.15	-5	2,725	-0.18%
2018/06/08	0	0.00	1	22.35	22.25	-1	2,669	-0.04%
2018/06/07	0	0.00	80.3	22.20	22.20	-80.3	2,632	-3.05%
2018/06/06	20	22.75	20	22.35	22.40	0	2,609	0.00%
2018/06/05	24	23.28	0	0.00	22.95	24	2,573	0.93%
2018/06/04	1	22.80	0	0.00	22.95	1	2,486	0.04%
2018/06/01	0	0.00	12	23.03	23.05	-12	2,473	-0.49%
2018/05/31	29	22.80	9	23.02	23.40	20	2,426	0.82%
2018/05/30	0	0.00	20	22.25	22.20	-20	2,301	-0.87%
2018/05/29	11	23.86	2	23.70	22.90	9	2,204	0.41%
2018/05/28	71	23.60	5	23.47	23.80	66	2,003	3.29%
2018/05/25	26	23.21	15	23.61	23.40	11	1,795	0.61%
2018/05/24	20	22.24	29	22.32	22.80	-9	1,541	-0.58%
2018/05/23	0	20.90	0	0.00	21.00	0	1,283	0.00%
2018/05/21	25	20.34	10	20.35	19.90	15	1,217	1.23%
2018/05/18	10	20.05	0	0.00	19.75	10	1,188	0.84%
2018/05/15	0	0.00	1	19.95	19.50	-1	1,194	-0.08%
2018/05/14	1	19.70	0	0.00	19.70	1	1,242	0.08%
2018/05/10	7	19.27	0	0.00	19.15	7	1,252	0.56%
2018/05/07	3	19.70	3	20.00	20.05	0	1,267	0.00%
2018/05/04	8	18.90	0	0.00	19.10	8	1,222	0.65%
2018/04/13	0	0.00	1	19.70	19.40	-1	2,348	-0.04%
2018/04/09	0	0.00	1	19.20	19.00	-1	2,375	-0.04%
2018/04/03	15	19.05	5	19.00	19.15	10	2,383	0.42%
2018/04/02	15	19.05	2	19.05	19.10	13	2,437	0.53%
2018/03/28	2	18.58	3	18.50	18.50	-1	2,478	-0.04%
2018/03/27	0	0.00	1	19.10	19.00	-1	2,482	-0.04%
2018/03/26	5	18.61	0	0.00	18.70	5	2,507	0.20%
2018/03/23	0	0.00	4	18.90	18.90	-4	2,497	-0.16%
2018/03/22	1	19.35	0	0.00	19.05	1	2,490	0.04%
2018/03/21	4	19.60	0	0.00	19.35	4	2,494	0.16%
2018/03/20	6	18.99	3	19.10	19.00	3	2,479	0.12%
2018/03/19	0	0.00	3	19.50	19.30	-3	2,472	-0.12%
2018/03/15	5	19.85	5	20.00	19.80	0	2,449	0.00%
2018/03/14	5	20.04	0	0.00	19.85	5	2,445	0.20%
2018/03/12	15	20.80	0	0.00	20.55	15	2,415	0.62%
2018/03/09	11	20.85	0	0.00	20.75	11	2,390	0.46%
2018/03/07	0	0.00	6	21.28	20.55	-6	2,329	-0.26%
2018/03/06	6	21.04	0	0.00	20.75	6	2,288	0.26%
2018/02/22	0	0.00	5	20.30	20.60	-5	2,225	-0.22%
2018/02/06	30	19.10	6	18.75	18.90	24	2,258	1.06%
2018/02/01	0	0.00	3	21.00	20.95	-3	2,216	-0.14%
2018/01/30	3	20.45	2	20.55	20.35	1	2,190	0.05%
2018/01/29	5	20.70	0	0.00	20.70	5	2,185	0.23%
2018/01/23	1	20.35	3	20.67	21.25	-2	2,107	-0.09%
2018/01/22	2	20.25	3	20.48	20.20	-1	2,064	-0.05%
2018/01/19	1	20.90	1	21.05	20.90	0	2,030	0.00%
2018/01/18	0	0.00	22	21.34	21.10	-22	2,004	-1.10%
2018/01/17	16	22.05	12	21.79	21.75	4	1,940	0.21%
2018/01/16	12	22.05	11	22.18	21.80	1	1,831	0.05%
2018/01/15	7	20.83	2	21.00	20.85	5	1,654	0.30%
2018/01/12	82	20.99	69	21.21	21.25	13	1,575	0.83%
2018/01/11	3	19.25	5	20.02	20.05	-2	1,247	-0.16%
2018/01/05	0	0.00	3	18.45	18.30	-3	1,019	-0.29%