國碩 (2406)-元大-鹿港券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
21.00
漲跌
--
漲幅
0.00%
成交量
7,370張
產業
上市光電類股▲0.21%
423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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	6	20.95	3	21.15	21.00	3	4,222	0.07%
2024/04/17	12	21.02	9	20.81	21.00	3	4,161	0.07%
2024/04/16	12	20.24	7	20.21	20.00	5	4,073	0.12%
2024/04/15	14	20.61	21	20.70	20.65	-7	3,988	-0.18%
2024/04/12	28	21.17	2	21.20	20.95	26	3,832	0.68%
2024/04/11	16	21.35	129	21.28	21.35	-113	3,583	-3.15%	大賣/鉅額交易
2024/04/10	2	20.23	0	0.00	20.80	2	2,948	0.07%
2024/04/02	0	18.95	30	18.91	18.90	-30	2,765	-1.08%
2024/04/01	0	19.15	0	0.00	18.90	0	2,745	0.00%
2024/03/29	0	0.00	27	19.27	19.05	-27	2,714	-0.99%
2024/03/28	31	19.41	1	19.45	19.50	30	2,653	1.13%
2024/03/26	2	19.85	7	19.41	19.30	-5	2,503	-0.20%
2024/03/25	4	19.68	8	19.64	19.60	-4	2,450	-0.16%
2024/03/22	36	19.67	20	19.78	19.65	16	2,360	0.68%
2024/03/21	1	19.00	20	19.02	18.85	-19	2,011	-0.94%
2024/03/20	0	0.00	0.1	18.40	18.00	-0.1	1,832	-0.01%
2024/03/19	1	17.60	1	17.60	17.60	0	1,792	0.00%
2024/03/18	1	18.00	0	0.00	18.00	1	1,772	0.06%
2024/03/14	0	0.00	0.1	18.60	18.30	-0.1	1,735	-0.01%
2024/03/13	0	0.00	2	18.35	18.55	-2	1,704	-0.12%
2024/03/12	16	19.00	10	18.66	18.85	6	1,648	0.36%
2024/03/11	22	18.08	20	18.64	18.80	2	1,413	0.14%
2024/03/06	0	0.00	2	17.78	17.70	-2	1,293	-0.15%
2024/03/05	4	18.01	1	18.00	17.95	3	1,290	0.23%
2024/03/04	2	18.10	0	0.00	18.20	2	1,272	0.16%
2024/03/01	2	17.98	24	18.11	17.95	-22	1,209	-1.82%
2024/02/29	0	17.65	0	0.00	17.90	0	1,190	0.00%
2024/02/26	1	17.85	1	17.80	17.95	0	1,219	0.00%
2024/02/23	0.2	17.30	0	0.00	17.10	0.2	1,200	0.02%
2024/02/22	0	17.40	0	0.00	17.25	0	1,208	0.00%
2024/02/20	1	17.75	1	17.40	17.40	0	1,219	0.00%
2024/02/19	1	17.70	3	17.80	17.75	-2	1,217	-0.16%
2024/02/16	0	0.00	0	16.75	16.90	0	1,196	0.00%
2024/01/30	1	17.10	0	0.00	17.05	1	1,203	0.08%
2024/01/26	0	0.00	1	17.60	17.55	-1	1,227	-0.08%
2024/01/25	1	17.20	1	17.75	17.35	0	1,239	0.00%
2024/01/23	0	17.55	0	0.00	17.50	0	1,530	0.00%
2024/01/17	1.5	17.17	1	16.90	17.00	0.5	1,563	0.03%
2024/01/16	1.5	17.88	1	17.45	17.40	0.5	1,537	0.03%
2024/01/15	2	18.05	18	17.92	17.90	-16	1,476	-1.08%
2024/01/11	80	16.66	23	16.91	16.75	57	1,299	4.39%
2024/01/08	0	16.60	0	0.00	16.45	0	1,256	0.00%
2023/12/28	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/27	2	16.55	0	0.00	16.65	2	1,280	0.16%
2023/12/20	1	16.80	1	16.90	16.80	0	1,272	0.00%
2023/12/19	2	16.45	1	16.20	16.20	1	1,244	0.08%
2023/12/15	0.1	16.60	2	16.50	16.60	-2	1,250	-0.16%
2023/12/14	0	0.00	0.2	16.40	16.25	-0.2	1,240	-0.02%
2023/12/13	0	0.00	0.2	16.35	16.10	-0.2	1,233	-0.02%
2023/12/07	0.2	17.05	0	0.00	16.55	0.2	1,217	0.01%
2023/11/24	0	0.00	1	17.20	16.85	-1	1,163	-0.09%
2023/11/23	1	17.05	0	0.00	17.00	1	1,143	0.09%
2023/11/20	2	16.50	2	16.60	16.50	0	1,069	0.00%
2023/11/17	0	0.00	50.2	16.13	16.15	-50.2	1,052	-4.77%
2023/11/16	0	16.25	0	0.00	16.35	0	1,053	0.00%
2023/11/08	2	16.10	0	0.00	16.00	2	1,049	0.19%
2023/11/06	0	0.00	1	16.70	16.05	-1	1,047	-0.10%
2023/11/03	1	15.55	2	15.80	15.60	-1	1,015	-0.10%
2023/11/02	6	15.61	3	15.72	15.55	3	1,009	0.30%
2023/11/01	2	16.55	0	0.00	15.65	2	982	0.20%
2023/10/31	15	16.88	47	16.78	16.70	-32	915	-3.50%
2023/10/30	1	16.20	2	16.25	16.30	-1	673	-0.15%
2023/10/27	0	0.00	1	14.85	14.85	-1	593	-0.17%
2023/10/17	0	0.00	1	14.85	14.80	-1	633	-0.16%
2023/10/13	0	14.90	29	14.95	14.90	-29	649	-4.46%
2023/10/12	0	14.90	1	14.90	14.95	-1	662	-0.15%
2023/10/11	0.4	14.61	0	0.00	14.60	0.4	676	0.06%
2023/10/04	0.4	14.70	0	0.00	14.50	0.4	744	0.05%
2023/09/26	0	15.15	1	15.05	15.00	-1	817	-0.12%
2023/09/25	0	0.00	2	15.20	15.25	-2	835	-0.24%
2023/09/22	0	15.20	0	0.00	15.15	0	845	0.00%
2023/09/21	1	15.15	0	0.00	15.25	1	857	0.12%
2023/09/11	0	0.00	2	15.63	15.65	-2	964	-0.21%
2023/09/08	0	16.00	0	0.00	15.85	0	971	0.00%
2023/09/06	0	16.22	50	16.05	16.00	-50	1,003	-4.98%
2023/09/05	0	0.00	5	16.25	16.25	-5	1,008	-0.50%
2023/09/01	1	16.35	0	0.00	16.35	1	1,021	0.10%
2023/08/31	3	16.28	0	0.00	16.35	3	1,030	0.29%
2023/08/30	0	0.00	2	15.90	15.95	-2	1,040	-0.19%
2023/08/29	0	0.00	50	15.80	15.85	-50	1,052	-4.75%
2023/08/28	0	15.90	0	0.00	15.80	0	1,056	0.00%
2023/08/22	0.1	15.70	0	0.00	15.65	0.1	1,071	0.01%
2023/08/18	0.2	15.85	0	0.00	15.80	0.2	1,080	0.02%
2023/08/17	0.8	16.00	0	0.00	15.80	0.8	1,083	0.07%
2023/08/14	0.1	15.52	0	0.00	15.30	0.1	1,093	0.01%
2023/08/11	0	16.10	3	15.90	15.85	-3	1,081	-0.27%
2023/08/10	0.1	16.35	0	0.00	16.10	0.1	1,076	0.01%
2023/08/09	0	16.50	4	16.45	16.45	-4	1,080	-0.37%
2023/08/07	0.1	16.65	0	0.00	16.50	0.1	1,099	0.01%
2023/08/01	0	0.00	0.3	16.85	16.70	-0.3	1,141	-0.03%
2023/07/31	0.1	16.85	16	16.85	16.80	-15.9	1,147	-1.39%
2023/07/28	1	16.80	2	16.75	16.85	-1	1,143	-0.09%
2023/07/27	0	16.65	2	16.70	16.70	-2	1,147	-0.17%
2023/07/25	0	16.60	0	0.00	16.50	0	1,145	0.00%
2023/07/24	1.1	16.50	4	16.50	16.35	-2.9	1,137	-0.25%
2023/07/21	0	0.00	2	16.65	16.65	-2	1,127	-0.18%
2023/07/19	0	0.00	3	16.98	16.75	-3	1,152	-0.26%
2023/07/18	2	16.90	2	17.05	16.90	0	1,173	0.00%
2023/07/17	0	0.00	0.1	17.25	17.15	-0.1	1,231	-0.01%
2023/07/14	1	16.60	0.3	16.85	16.70	0.7	1,420	0.05%
2023/07/13	10.1	16.65	7.5	16.77	16.65	2.6	1,448	0.18%
2023/07/12	11.3	17.05	0	0.00	17.05	11.3	1,420	0.80%
2023/07/11	1.3	17.51	0	0.00	17.45	1.3	1,413	0.09%
2023/07/10	1.1	17.51	3	17.55	17.40	-1.9	1,438	-0.14%
2023/07/07	9.4	17.52	2	17.45	17.70	7.4	1,456	0.50%
2023/07/06	0	18.10	0.5	18.15	17.95	-0.5	1,438	-0.03%
2023/07/05	20	18.10	0	0.00	18.00	20	1,420	1.41%
2023/07/03	1	18.25	0	0.00	18.15	1	1,423	0.07%
2023/06/30	2	18.13	3	18.10	18.15	-1	1,411	-0.07%
2023/06/29	3.1	18.10	0	0.00	18.10	3.1	1,411	0.22%
2023/06/28	5	18.00	5	18.05	18.00	0	1,410	0.00%
2023/06/27	0.1	18.15	0	0.00	18.10	0.1	1,423	0.01%
2023/06/20	0	0.00	4	18.50	18.35	-4	1,463	-0.27%
2023/06/19	0	18.15	0	0.00	18.05	0	1,478	0.00%
2023/06/16	1	18.25	1	18.45	18.20	0	1,572	0.00%
2023/06/15	0	18.20	2	18.10	18.10	-2	1,770	-0.11%
2023/06/14	1	18.10	0	0.00	18.10	1	1,898	0.05%
2023/06/13	2	18.05	0	0.00	18.05	2	1,911	0.10%
2023/06/12	1.1	18.06	0	0.00	18.05	1.1	1,939	0.05%
2023/06/09	0	18.35	0	0.00	18.20	0	1,944	0.00%
2023/06/08	0	18.49	0	0.00	18.25	0	1,953	0.00%
2023/06/07	0	0.00	0	18.65	18.55	0	1,972	0.00%
2023/06/06	1	18.40	0	0.00	18.35	1	1,993	0.05%
2023/06/05	0.4	18.70	0	0.00	18.60	0.4	2,016	0.02%
2023/06/02	0.1	18.40	20	18.23	18.25	-19.9	2,016	-0.99%
2023/05/31	1	18.35	0	0.00	18.35	1	2,018	0.05%
2023/05/30	0	18.45	0	0.00	18.20	0	2,018	0.00%
2023/05/29	3	18.45	11	18.50	18.45	-8	2,019	-0.39%
2023/05/26	5	18.10	32	18.11	18.05	-27	2,015	-1.34%
2023/05/25	0	18.55	3	18.40	18.25	-3	2,017	-0.15%
2023/05/23	20	18.50	0	0.00	18.40	20	2,022	0.99%
2023/05/22	10	18.40	6	18.36	18.40	4	2,030	0.20%
2023/05/19	1.2	18.14	3	18.20	18.10	-1.8	2,046	-0.09%
2023/05/18	2	18.15	0	0.00	18.15	2	2,127	0.09%
2023/05/17	0	0.00	1	18.15	18.10	-1	2,131	-0.05%
2023/05/16	1	18.15	0	0.00	18.10	1	2,126	0.05%
2023/05/15	8	18.10	1	18.20	18.05	7	2,123	0.33%
2023/05/11	6.1	18.05	0	0.00	18.05	6.1	2,117	0.29%
2023/05/10	0.3	18.57	19	18.25	18.45	-18.7	2,107	-0.89%
2023/05/09	7	18.46	0	0.00	18.25	7	2,099	0.33%
2023/05/08	0	18.96	0	0.00	18.75	0	2,076	0.00%
2023/05/05	2.1	18.91	0	0.00	18.90	2.1	2,078	0.10%
2023/05/04	1	19.00	0	0.00	19.00	1	2,102	0.05%
2023/05/02	2	19.33	2	19.30	19.25	0	2,206	0.00%
2023/04/28	2	19.05	0	0.00	19.05	2	2,215	0.09%
2023/04/27	0.1	19.10	0	0.00	18.95	0.1	2,219	0.00%
2023/04/25	5.1	19.05	1	19.00	18.90	4.1	2,204	0.18%
2023/04/21	2	19.60	9	19.86	19.50	-7	2,182	-0.32%
2023/04/20	3	19.93	3	20.08	19.95	0	2,153	0.00%
2023/04/19	13	20.56	2	20.73	20.55	11	2,091	0.53%
2023/04/18	1.1	20.20	0	0.00	19.85	1.1	1,891	0.06%
2023/04/17	0.1	19.95	0	0.00	19.80	0.1	1,863	0.00%
2023/04/13	1	20.05	0	0.00	20.10	1	1,881	0.05%
2023/04/12	0.1	20.25	0	0.00	20.05	0.1	1,848	0.01%
2023/04/11	0	19.80	0	0.00	19.70	0	1,821	0.00%
2023/04/07	2	19.85	2	19.98	19.85	0	1,823	0.00%
2023/04/06	1	19.85	0	0.00	19.80	1	1,822	0.05%
2023/03/30	2	19.95	0	0.00	19.95	2	1,820	0.11%
2023/03/29	0	0.00	4	19.95	19.90	-4	1,819	-0.22%
2023/03/28	0	0.00	1	20.20	20.10	-1	1,828	-0.05%
2023/03/27	1	20.40	0.1	20.45	20.30	0.9	1,828	0.05%
2023/03/24	0.4	21.00	1	20.40	20.40	-0.6	1,818	-0.03%
2023/03/23	1	20.80	0	0.00	20.45	1	1,816	0.06%
2023/03/22	0	0.00	0.1	20.45	20.50	-0.1	1,826	-0.01%
2023/03/21	20	20.50	3	20.73	20.55	17	1,846	0.92%
2023/03/20	17	20.91	11	20.61	20.80	6	1,873	0.32%
2023/03/17	9	20.15	4	20.20	20.05	5	2,006	0.25%
2023/03/16	2	19.33	1	19.10	19.10	1	2,004	0.05%
2023/03/15	5	19.57	0	0.00	19.65	5	2,016	0.25%
2023/03/14	0	19.25	0	0.00	19.00	0	2,036	0.00%
2023/03/10	1	19.45	0	0.00	19.25	1	2,358	0.04%
2023/03/08	0.1	20.25	0	0.00	20.30	0.1	2,349	0.00%
2023/03/06	1	19.95	0.4	19.65	20.00	0.6	2,313	0.02%
2023/03/02	0	0.00	1	19.45	19.45	-1	2,314	-0.04%
2023/02/24	3	19.70	0	0.00	19.70	3	2,316	0.13%
2023/02/23	0	20.05	40	20.00	20.00	-40	2,315	-1.73%
2023/02/22	0	0.00	60	19.75	19.75	-60	2,315	-2.59%
2023/02/20	1	20.10	0	0.00	20.05	1	2,336	0.04%
2023/02/16	104	20.05	0	0.00	20.00	104	2,371	4.39%	大買/鉅額交易
2023/02/15	2	19.60	2	19.80	19.70	0	2,300	0.00%
2023/02/14	0	0.00	11	19.40	19.45	-11	2,289	-0.48%
2023/02/13	1	19.30	3	19.30	19.30	-2	2,293	-0.09%
2023/02/09	0	0.00	2	19.65	19.60	-2	2,297	-0.09%
2023/02/08	0	0.00	1	19.60	19.65	-1	2,301	-0.04%
2023/02/07	0	0.00	0	19.75	19.65	0	2,292	0.00%
2023/02/06	0	0.00	3.1	19.70	19.75	-3.1	2,296	-0.13%
2023/02/02	1	19.90	0	0.00	19.80	1	2,295	0.04%
2023/02/01	10	19.55	1	19.50	19.75	9	2,277	0.40%
2023/01/31	12	19.76	0	0.00	19.55	12	2,256	0.53%
2023/01/17	1	18.70	0	0.00	18.70	1	2,168	0.05%
2023/01/12	0	18.85	0	0.00	18.60	0	2,197	0.00%
2023/01/11	0	0.00	1	19.00	18.95	-1	2,212	-0.05%
2023/01/10	0	19.00	0	0.00	18.85	0	2,220	0.00%
2023/01/05	0	19.00	1	19.00	18.75	-1	2,291	-0.04%
2023/01/04	3	19.30	6	19.22	19.20	-3	2,299	-0.13%
2022/12/30	0	18.50	1	18.45	18.40	-1	2,273	-0.04%
2022/12/27	1	19.20	0	0.00	18.90	1	2,296	0.04%
2022/12/20	5	18.60	0	0.00	18.55	5	2,388	0.21%
2022/12/16	0.5	19.93	1	19.70	19.65	-0.5	2,416	-0.02%
2022/12/15	0	0.00	3	20.13	20.10	-3	2,405	-0.12%
2022/12/14	31	20.26	21.1	20.30	20.40	10	2,397	0.42%
2022/12/13	24	20.01	21	20.43	20.00	3	2,374	0.13%
2022/12/12	25	20.54	31	20.66	20.20	-6	2,336	-0.26%
2022/12/09	39	21.05	44	20.98	20.80	-5	2,225	-0.22%
2022/12/08	1	20.70	4	20.16	20.10	-3	1,900	-0.16%
2022/12/07	1	19.50	0	0.00	19.60	1	1,781	0.06%
2022/12/06	8	20.07	2	20.08	20.00	6	1,770	0.34%
2022/12/05	6	20.49	3	20.38	20.70	3	1,748	0.17%
2022/12/02	1	19.85	5	19.40	19.90	-4	1,577	-0.25%
2022/12/01	0	18.90	0	0.00	18.70	0	1,446	0.00%
2022/11/30	0.1	18.90	1	18.85	18.75	-1	1,498	-0.06%
2022/11/29	0	0.00	10	18.35	18.35	-10	1,556	-0.64%
2022/11/22	0	0.00	10	18.00	17.95	-10	1,939	-0.52%
2022/11/16	2	18.55	2	18.45	18.25	0	2,067	0.00%
2022/11/15	2	18.43	2	18.45	18.40	0	2,101	0.00%
2022/11/14	1	17.80	0	0.00	18.00	1	2,096	0.05%
2022/11/01	1	16.60	2	16.80	16.80	-1	2,587	-0.04%
2022/10/28	1	16.20	0	0.00	16.05	1	2,626	0.04%
2022/10/25	0.2	16.90	0	0.00	16.45	0.2	2,765	0.01%
2022/10/24	0.2	17.05	2	17.10	16.85	-1.8	2,780	-0.07%
2022/10/21	3	16.77	0	0.00	16.65	3	2,798	0.11%
2022/10/20	4	16.99	3	17.40	17.05	1	2,809	0.04%
2022/10/19	2	17.53	1.2	17.32	17.25	0.9	2,815	0.03%
2022/10/18	0	17.05	0	0.00	17.10	0	2,842	0.00%
2022/10/13	2.1	16.23	0	0.00	16.20	2.1	2,906	0.07%
2022/10/11	0.2	17.49	0.1	17.40	17.40	0.1	2,987	0.00%
2022/10/07	0.2	18.50	0	0.00	18.20	0.2	2,995	0.01%
2022/10/05	0	0.00	1	18.50	18.20	-1	3,076	-0.03%
2022/10/04	0.1	18.33	0	0.00	18.25	0.1	3,127	0.00%
2022/10/03	0	0.00	1	17.85	17.90	-1	3,160	-0.03%
2022/09/29	0	0.00	5	17.90	17.90	-5	3,223	-0.16%
2022/09/28	6.3	17.69	2	17.50	17.50	4.3	3,253	0.13%
2022/09/27	1	19.05	3	18.95	19.00	-2	3,277	-0.06%
2022/09/26	6.5	19.08	1	19.00	19.00	5.5	3,291	0.17%
2022/09/22	1	20.00	2	20.30	20.20	-1	3,345	-0.03%
2022/09/21	8.1	20.15	0	0.00	20.10	8.1	3,407	0.24%
2022/09/20	0	0.00	23	20.32	20.35	-23	3,457	-0.67%
2022/09/19	0	0.00	1	20.25	20.25	-1	3,544	-0.03%
2022/09/16	4	20.50	1	20.50	20.45	3	3,604	0.08%
2022/09/15	40	20.66	2	20.68	20.65	38	3,635	1.05%
2022/09/14	1.1	20.65	10	20.35	20.60	-8.9	3,778	-0.24%
2022/09/13	2	21.00	5	21.07	20.85	-3	3,784	-0.08%
2022/09/12	11	21.25	11	21.20	21.25	0	3,813	0.00%
2022/09/08	13	20.67	1	20.70	20.75	12	3,833	0.31%
2022/09/07	0	20.55	0	0.00	20.50	0	3,859	0.00%
2022/09/06	1.1	20.51	0	0.00	20.45	1.1	3,864	0.03%
2022/09/05	1	21.35	0	0.00	21.10	1	3,842	0.03%
2022/09/02	1	22.65	3	22.38	22.20	-2	3,803	-0.05%
2022/09/01	0	0.00	10.1	22.20	22.60	-10.1	3,783	-0.27%
2022/08/31	6	22.43	1	22.35	22.40	5	3,740	0.13%
2022/08/30	8.1	23.17	4	22.83	22.70	4.1	3,751	0.11%
2022/08/29	4	22.48	0	0.00	22.45	4	3,644	0.11%
2022/08/26	3	22.67	2	22.75	22.65	1	3,762	0.03%
2022/08/25	11	22.93	0	0.00	22.95	11	3,904	0.28%
2022/08/24	1	22.40	0	0.00	22.30	1	4,185	0.02%
2022/08/23	6	22.40	8	22.36	22.50	-2	4,193	-0.05%
2022/08/22	9	22.64	5	22.50	22.30	4	4,196	0.10%
2022/08/19	2	22.35	2.2	22.50	22.35	-0.2	4,260	0.00%
2022/08/18	3	22.72	85	22.79	22.70	-82	4,278	-1.92%
2022/08/17	1.2	22.42	13	22.47	22.45	-11.8	4,224	-0.28%
2022/08/16	16	22.36	28	22.27	22.20	-12	4,189	-0.29%
2022/08/15	0	0.00	6	21.57	22.00	-6	4,139	-0.14%
2022/08/12	5	21.78	8	21.64	21.70	-3	4,201	-0.07%
2022/08/11	52	21.40	13	21.40	21.35	39	4,204	0.93%
2022/08/10	1	21.50	0	0.00	21.40	1	4,308	0.02%
2022/08/09	1	21.69	1	21.35	21.20	0	4,599	0.00%
2022/08/08	10	20.76	8	20.89	21.25	2	4,574	0.04%
2022/08/05	0	0.00	3	20.57	20.75	-3	4,619	-0.06%
2022/08/04	8.3	20.08	0	0.00	20.30	8.3	4,656	0.18%
2022/08/03	5	20.68	10	20.45	20.40	-5	4,660	-0.11%
2022/08/02	4	20.93	2.5	20.86	20.85	1.5	4,692	0.03%
2022/08/01	13	22.32	1.1	22.25	22.25	11.9	4,699	0.25%
2022/07/29	1.2	21.92	0	0.00	22.00	1.2	4,703	0.03%
2022/07/28	26.5	22.05	1	22.00	21.55	25.5	4,715	0.54%
2022/07/27	0	0.00	1	21.85	21.95	-1	4,730	-0.02%
2022/07/26	10	22.05	2	21.85	21.70	8	4,767	0.17%
2022/07/25	11	22.52	0	0.00	22.25	11	4,797	0.23%
2022/07/22	0	0.00	40	22.18	22.05	-40	4,800	-0.83%
2022/07/20	0	0.00	1	22.30	22.05	-1	4,875	-0.02%
2022/07/19	0	0.00	20	22.06	22.10	-20	4,918	-0.41%
2022/07/18	5	21.78	0	0.00	21.60	5	4,896	0.10%
2022/07/14	20	20.79	1	21.15	21.15	19	5,264	0.36%
2022/07/13	2	21.28	3	21.07	21.00	-1	5,264	-0.02%
2022/07/12	1	20.00	3	20.60	20.00	-2	5,294	-0.04%
2022/07/11	0	0.00	2	21.40	21.40	-2	5,293	-0.04%
2022/07/08	1	21.05	0	0.00	21.05	1	5,279	0.02%
2022/07/07	0	0.00	10	20.56	20.95	-10	5,266	-0.19%
2022/07/06	0	21.20	11	20.75	20.70	-11	5,298	-0.21%
2022/07/05	31	21.81	24	21.63	21.50	7	5,374	0.13%
2022/07/04	51.1	21.18	0	0.00	20.85	51.1	5,351	0.95%
2022/07/01	12	22.12	50	21.78	20.65	-38	5,388	-0.71%
2022/06/30	2	21.95	17	21.99	21.75	-15	5,371	-0.28%
2022/06/29	15	22.40	10	22.54	22.40	5	5,366	0.09%
2022/06/28	5	22.28	3	22.53	22.15	2	5,386	0.04%
2022/06/27	6	22.21	20	22.15	22.25	-14	5,420	-0.26%
2022/06/24	17	21.41	2	21.68	22.00	15	5,444	0.28%
2022/06/23	3	21.08	5	20.91	21.00	-2	5,430	-0.04%
2022/06/22	5	22.20	19	21.72	20.85	-14	5,468	-0.26%
2022/06/20	10	20.17	0	0.00	20.00	10	5,520	0.18%
2022/06/17	31.2	20.93	1	20.90	20.70	30.2	5,604	0.54%
2022/06/16	6	21.10	0	21.35	21.10	6	5,707	0.10%
2022/06/15	1	22.15	17	21.87	21.70	-16	5,877	-0.27%
2022/06/14	11	21.56	5	21.80	21.75	6	6,252	0.10%
2022/06/13	1	22.00	1	21.90	21.85	0	6,849	0.00%
2022/06/10	1	22.65	20	22.53	22.60	-19	7,077	-0.27%
2022/06/09	35	22.87	8	22.82	22.75	27	7,165	0.38%
2022/06/08	23	22.60	64	22.61	22.60	-41	7,332	-0.56%
2022/06/07	50.1	23.20	61	23.04	22.90	-11	7,887	-0.14%
2022/06/06	42	24.04	41	23.88	23.80	1	8,453	0.01%
2022/06/02	105	23.87	18	23.86	23.90	87	8,495	1.02%	大買/
2022/06/01	40	23.48	64	23.80	24.30	-24	8,407	-0.29%
2022/05/31	0	0.00	5	22.60	22.50	-5	8,252	-0.06%
2022/05/30	0	0.00	11	22.50	22.45	-11	8,545	-0.13%
2022/05/27	15	22.12	62	22.30	22.10	-47	8,630	-0.54%
2022/05/26	20	22.23	4	22.16	21.60	16	8,555	0.19%
2022/05/25	0	0.00	1	21.95	21.95	-1	8,548	-0.01%
2022/05/24	12	21.89	35	21.63	21.45	-23	8,670	-0.27%
2022/05/23	11	21.95	20	22.13	22.10	-9	8,705	-0.10%
2022/05/20	43	22.02	11	22.00	21.95	32	8,780	0.36%
2022/05/19	20	21.65	0	0.00	22.10	20	8,743	0.23%
2022/05/18	15	21.54	11	21.53	21.75	4	8,743	0.05%
2022/05/17	49	21.36	25	21.45	21.60	24	8,676	0.28%
2022/05/16	2	20.35	1	20.30	20.15	1	8,467	0.01%
2022/05/13	34	20.15	1.1	20.16	20.15	32.9	8,486	0.39%
2022/05/11	0.2	20.35	8	20.30	20.00	-7.8	8,454	-0.09%
2022/05/10	2.1	20.13	12	20.24	20.35	-9.9	8,498	-0.12%
2022/05/09	55.1	20.50	15	20.43	20.05	40.1	8,514	0.47%
2022/05/06	8.1	21.15	4	21.25	21.10	4.1	8,493	0.05%
2022/05/05	5	22.15	0	0.00	22.00	5	8,525	0.06%
2022/05/04	1.1	22.08	0	0.00	21.80	1.1	8,561	0.01%
2022/05/03	0	21.90	0	0.00	21.85	0	8,661	0.00%
2022/04/29	56	22.58	70.5	22.30	22.30	-14.5	8,760	-0.17%
2022/04/28	55	22.67	61	22.62	22.60	-6	8,836	-0.07%
2022/04/27	73	22.88	118	22.92	22.80	-45	8,872	-0.51%	大賣/
2022/04/26	30	24.11	38	24.08	24.05	-8	8,848	-0.09%
2022/04/25	47.2	24.41	43	23.92	23.90	4.2	8,913	0.05%
2022/04/22	11	25.10	15	25.04	25.00	-4	8,941	-0.04%
2022/04/21	39	25.81	42	25.49	25.40	-3	9,085	-0.03%
2022/04/20	40	25.29	74	25.82	26.00	-34	9,148	-0.37%
2022/04/19	12	24.94	14	24.85	24.80	-2	9,086	-0.02%
2022/04/18	31	24.99	57	25.11	25.00	-26	9,304	-0.28%
2022/04/15	18	24.93	0	0.00	24.70	18	9,468	0.19%
2022/04/14	3	24.75	2	24.70	24.75	1	9,882	0.01%
2022/04/13	1	24.75	6	24.74	24.70	-5	10,506	-0.05%
2022/04/12	2	24.95	7	24.64	24.55	-5	10,646	-0.05%
2022/04/11	27	25.68	6	25.25	25.05	21	10,756	0.20%
2022/04/08	15.4	25.23	26	25.23	25.25	-10.6	10,682	-0.10%
2022/04/07	2	25.00	3.2	24.97	24.70	-1.2	10,677	-0.01%
2022/04/06	3	25.72	0	0.00	25.75	3	10,653	0.03%
2022/04/01	3	25.65	3	25.60	25.55	0	10,702	0.00%
2022/03/31	7	25.89	1	25.75	25.65	6	10,739	0.06%
2022/03/30	0	0.00	5	25.88	25.60	-5	10,739	-0.05%
2022/03/29	19	25.71	9.6	25.43	25.55	9.4	10,746	0.09%
2022/03/28	1	25.15	1	25.15	25.05	0	10,805	0.00%
2022/03/25	5	25.50	14.4	25.22	25.15	-9.4	10,918	-0.09%
2022/03/24	5	25.95	30	25.95	25.70	-25	11,043	-0.23%
2022/03/23	1	25.60	20	25.58	25.65	-19	11,845	-0.16%
2022/03/22	23	26.21	11	26.47	26.05	12	13,165	0.09%
2022/03/21	34	26.21	17	26.52	26.05	17	14,711	0.12%
2022/03/18	34.4	26.40	20	26.29	26.10	14.4	17,040	0.08%
2022/03/17	50	26.84	22	26.69	27.10	28	19,322	0.14%
2022/03/16	33.6	26.74	60	26.41	26.50	-26.4	20,385	-0.13%
2022/03/15	27	25.90	47.1	25.91	25.45	-20.1	20,707	-0.10%
2022/03/14	29	25.97	2	26.05	25.65	27	20,766	0.13%
2022/03/11	38	26.13	18	26.26	26.15	20	21,171	0.09%
2022/03/10	72.1	25.98	55	26.17	26.20	17.1	21,469	0.08%
2022/03/09	69	25.14	49	25.85	26.20	20	21,660	0.09%
2022/03/08	103	24.38	12.1	24.34	24.40	91	21,493	0.42%	大買/
2022/03/07	2.1	24.25	3	23.88	23.85	-1	21,509	0.00%
2022/03/04	16	25.36	29	25.28	24.90	-13	21,684	-0.06%
2022/03/03	71	25.50	14	25.49	25.35	57	21,615	0.26%
2022/03/02	19	25.01	9	24.89	24.70	10	21,373	0.05%
2022/03/01	5	24.60	12	24.53	24.65	-7	21,422	-0.03%
2022/02/25	23	24.20	3	24.22	24.15	20	21,750	0.09%
2022/02/24	18.2	24.34	7	24.40	23.65	11.2	21,793	0.05%
2022/02/23	37	24.83	26	24.77	24.95	11	21,698	0.05%
2022/02/22	10.4	24.11	2.2	24.56	24.00	8.2	21,675	0.04%
2022/02/21	2.2	25.01	2	25.00	24.90	0.2	21,665	0.00%
2022/02/18	5.6	24.97	1	25.00	25.00	4.6	21,669	0.02%
2022/02/17	3	25.17	2	25.43	25.05	1	21,650	0.00%
2022/02/16	50	25.24	2	25.20	25.10	48	21,665	0.22%
2022/02/15	0	25.40	107	25.13	25.05	-107	21,722	-0.49%	大賣/鉅額交易
2022/02/14	6.1	25.16	3	25.13	25.15	3.1	21,836	0.01%
2022/02/11	1	26.05	71	25.82	25.75	-70	21,847	-0.32%
2022/02/10	3	26.25	5	26.01	26.00	-2	21,899	-0.01%
2022/02/09	2	26.53	14	26.59	26.60	-12	21,891	-0.05%
2022/02/08	17	26.24	9	26.33	26.25	8	21,913	0.04%
2022/02/07	24	25.73	11	25.80	25.95	13	21,992	0.06%
2022/01/26	2	25.22	11	25.19	25.30	-9	22,031	-0.04%
2022/01/25	29	25.18	3	25.07	25.00	26	22,316	0.12%
2022/01/24	36	25.65	78	25.41	26.00	-42	23,024	-0.18%
2022/01/21	6	25.61	7	25.96	25.30	-1	23,192	0.00%
2022/01/20	4	26.20	4	26.45	26.10	0	23,297	0.00%
2022/01/19	2	26.30	18	26.05	26.35	-16	23,323	-0.07%
2022/01/18	7	26.72	38	26.49	26.35	-31	23,390	-0.13%
2022/01/17	1	26.95	8	26.98	27.10	-7	23,532	-0.03%
2022/01/14	132.1	26.64	133	26.29	26.20	-0.9	23,665	0.00%	大買/大賣/
2022/01/13	18	27.30	39	27.53	27.15	-21	24,309	-0.09%
2022/01/12	181	27.56	178	27.64	27.00	3	24,675	0.01%	大買/大賣/
2022/01/11	83	28.05	82	28.27	28.15	1	24,765	0.00%
2022/01/10	64	28.27	51	28.22	28.10	13	24,624	0.05%
2022/01/07	33.3	29.47	99	29.07	28.20	-65.8	24,520	-0.27%
2022/01/06	102.3	31.41	3,769	31.45	31.05	-3,666.7	24,394	-15.03%	大買/大賣/鉅額交易
2022/01/05	16.1	36.00	73.1	34.80	34.45	-57	24,093	-0.24%
2022/01/04	6	35.36	69.1	34.94	36.10	-63.1	24,264	-0.26%
2022/01/03	3	34.60	99	34.39	34.30	-96	24,600	-0.39%
2021/12/30	4	34.54	20.7	34.36	34.65	-16.7	24,941	-0.07%
2021/12/29	3.1	34.46	25.1	34.56	34.70	-22	25,197	-0.09%
2021/12/28	31.6	34.58	35	34.58	34.30	-3.4	25,263	-0.01%
2021/12/27	13.3	35.65	18.3	35.58	35.15	-5	25,512	-0.02%
2021/12/24	16	35.21	11	35.20	35.10	5	26,824	0.02%
2021/12/23	13	35.69	7	35.95	35.60	6	27,183	0.02%
2021/12/22	27	35.43	26	35.24	35.40	1	27,484	0.00%
2021/12/21	27.1	33.65	13	33.92	34.40	14.1	27,531	0.05%
2021/12/20	80	35.24	11	35.42	34.15	69	27,380	0.25%
2021/12/17	107.1	35.48	100	35.78	35.25	7.1	27,196	0.03%	大買/
2021/12/16	289.3	36.60	196.2	35.93	35.60	93	26,325	0.35%	大買/大賣/
2021/12/15	129	34.35	134.8	34.67	36.30	-5.8	24,950	-0.02%	大買/大賣/
2021/12/14	301	33.76	267	33.49	34.15	34	23,347	0.15%	大買/大賣/
2021/12/13	483	31.48	195.5	31.69	33.40	287.5	20,886	1.38%	大買/大賣/鉅額交易
2021/12/10	320	28.63	171.1	29.32	30.40	148.9	18,473	0.81%	大買/大賣/鉅額交易
2021/12/09	853	26.77	153.2	27.50	27.65	699.8	17,056	4.10%	大買/大賣/鉅額交易
2021/12/08	2,856.3	26.06	23	25.94	25.95	2,833.3	16,201	17.49%	大買/鉅額交易
2021/12/07	20	25.74	26	25.93	25.95	-6	15,933	-0.04%
2021/12/06	34	25.30	17	25.44	25.45	17	15,489	0.11%
2021/12/03	75	25.47	57	25.22	24.85	18	15,069	0.12%
2021/12/02	18	24.85	52	24.80	24.75	-34	14,386	-0.24%
2021/12/01	10	24.20	21	24.49	24.50	-11	14,103	-0.08%
2021/11/30	12	23.99	10	24.07	24.35	2	14,088	0.01%
2021/11/29	1	22.30	1	22.50	23.10	0	14,122	0.00%
2021/11/26	18	23.21	14	23.55	22.90	4	14,097	0.03%
2021/11/25	15	23.87	0	0.00	23.60	15	14,189	0.11%
2021/11/24	19	24.33	13	24.35	24.35	6	14,339	0.04%
2021/11/23	4	23.29	11.1	23.53	23.30	-7.1	14,503	-0.05%
2021/11/22	2	23.10	0	0.00	23.10	2	14,517	0.01%
2021/11/18	2	22.15	10	22.41	22.55	-8	14,843	-0.05%
2021/11/17	10	23.34	0	0.00	23.10	10	14,808	0.07%
2021/11/16	1	23.45	0	0.00	23.05	1	14,889	0.01%
2021/11/15	3	23.40	7	23.26	23.15	-4	14,924	-0.03%
2021/11/12	39	23.57	79	23.09	23.15	-40	14,989	-0.27%
2021/11/11	77	24.39	84	24.03	23.85	-7	14,937	-0.05%
2021/11/10	41	24.09	40	24.10	24.10	1	14,941	0.01%
2021/11/09	35	24.08	40	24.38	24.30	-5	15,260	-0.03%
2021/11/08	51	23.91	61	23.90	23.85	-10	15,243	-0.07%
2021/11/05	124	24.12	73	23.95	23.90	51	15,409	0.33%	大買/
2021/11/04	77	24.31	62	24.54	24.50	15	15,561	0.10%
2021/11/03	33.1	24.45	40	24.10	24.05	-7	15,566	-0.04%
2021/11/02	66	25.09	514	24.97	24.40	-448	15,637	-2.86%	大賣/鉅額交易
2021/11/01	168	25.98	169	26.24	25.65	-1	15,596	-0.01%	大買/大賣/
2021/10/29	9	25.22	14.1	25.22	25.00	-5.1	15,443	-0.03%
2021/10/28	31	25.21	29	25.24	24.90	2	15,383	0.01%
2021/10/27	0	0.00	6	25.00	24.85	-6	15,290	-0.04%
2021/10/26	3	24.70	2	24.90	24.75	1	15,455	0.01%
2021/10/25	10	25.31	29	25.38	25.30	-19	15,686	-0.12%
2021/10/22	35	24.98	28.1	25.06	24.70	6.9	16,147	0.04%
2021/10/21	48	25.70	27	25.83	25.70	21	17,241	0.12%
2021/10/20	12	25.03	29	24.94	25.20	-17	16,929	-0.10%
2021/10/19	9.1	23.93	40	24.14	24.30	-30.9	16,735	-0.18%
2021/10/18	65	23.72	22	23.65	23.90	43	16,698	0.26%
2021/10/15	3	23.95	11	23.96	23.80	-8	17,324	-0.05%
2021/10/14	20	23.90	20	24.13	23.80	0	18,321	0.00%
2021/10/13	59	23.98	63	24.11	23.70	-4	19,334	-0.02%
2021/10/12	63	23.82	52	23.71	23.35	11	19,792	0.06%
2021/10/08	19	23.94	54	24.08	24.30	-35	19,908	-0.18%
2021/10/07	34	23.50	31	23.46	23.75	3	19,503	0.02%
2021/10/06	35	22.60	21.1	23.00	23.10	13.9	19,397	0.07%
2021/10/05	116	21.41	41	21.62	22.20	75	19,306	0.39%	大買/
2021/10/04	21.1	22.67	15	22.89	21.70	6.1	19,567	0.03%
2021/10/01	190	25.21	181	24.65	23.20	9	19,369	0.05%	大買/大賣/
2021/09/30	65	24.03	48	24.24	24.50	17	18,112	0.09%
2021/09/29	36	23.23	49.1	23.39	23.00	-13.1	17,935	-0.07%
2021/09/28	11	22.81	10	23.02	22.75	1	18,456	0.01%
2021/09/24	1	21.85	1	21.65	21.70	0	18,705	0.00%
2021/09/23	0	0.00	1	21.55	21.65	-1	19,299	-0.01%
2021/09/22	11.1	21.60	13	21.89	21.60	-1.9	19,740	-0.01%
2021/09/17	0	0.00	6	22.14	22.40	-6	19,797	-0.03%
2021/09/16	1	22.30	0	0.00	22.15	1	20,258	0.00%
2021/09/15	4	22.40	15	22.48	22.25	-11	20,379	-0.05%
2021/09/14	5	22.85	4	22.48	22.30	1	21,134	0.00%
2021/09/13	65	23.43	6	22.94	22.85	59	21,216	0.28%
2021/09/10	13	22.70	13	22.76	22.75	0	21,388	0.00%
2021/09/09	1	21.90	1	22.15	22.75	0	21,431	0.00%
2021/09/08	0	0.00	9	22.39	22.25	-9	22,070	-0.04%
2021/09/07	19	23.14	59	23.17	22.95	-40	22,166	-0.18%
2021/09/06	14	24.41	5	24.18	23.90	9	22,117	0.04%
2021/09/03	12.2	24.12	13	24.32	24.65	-0.8	21,970	0.00%
2021/09/02	18	24.29	102	24.28	24.00	-84	21,851	-0.38%	大賣/
2021/09/01	33	23.88	2	23.78	23.85	31	21,561	0.14%
2021/08/31	47	23.96	20	24.03	24.05	27	21,504	0.13%
2021/08/30	68	24.16	58	24.05	23.90	10	21,364	0.05%
2021/08/27	23	23.70	26	23.94	23.50	-3	21,060	-0.01%
2021/08/26	8	22.51	4	22.60	22.80	4	20,555	0.02%
2021/08/25	7	22.91	8.4	22.69	22.60	-1.4	20,486	-0.01%
2021/08/24	4	21.83	2	21.40	21.35	2	20,222	0.01%
2021/08/23	0	0.00	1	22.00	22.10	-1	20,189	0.00%
2021/08/20	15	21.53	18	21.33	21.25	-3	20,138	-0.01%
2021/08/19	8	21.60	44	21.50	20.60	-36	20,012	-0.18%
2021/08/18	53	21.73	18	21.17	22.00	35	19,952	0.18%
2021/08/17	15	21.47	7	21.65	20.80	8	19,913	0.04%
2021/08/16	13	22.05	8	22.53	21.50	5	19,836	0.03%
2021/08/13	27	23.50	15.2	23.38	22.75	11.9	19,689	0.06%
2021/08/12	6	24.10	5	24.13	24.15	1	19,372	0.01%
2021/08/11	30	24.18	9	24.14	23.50	21	19,349	0.11%
2021/08/10	21	25.41	26	25.32	25.05	-5	19,164	-0.03%
2021/08/09	96	26.10	10	26.36	25.55	86	18,994	0.45%
2021/08/06	15.4	27.09	16	26.86	26.55	-0.7	18,935	0.00%
2021/08/05	23	27.40	29.3	27.29	27.15	-6.3	18,780	-0.03%
2021/08/04	390.5	27.62	39	27.64	27.00	351.5	18,538	1.90%	大買/鉅額交易
2021/08/03	13.9	25.87	24	26.73	27.00	-10.1	17,893	-0.06%
2021/08/02	4	25.98	7	25.75	25.75	-3	17,642	-0.02%
2021/07/30	29	26.48	20	26.70	26.30	9	17,515	0.05%
2021/07/29	52	26.07	36	26.31	26.65	16	17,276	0.09%
2021/07/28	48	25.02	45	25.76	26.30	3	16,920	0.02%
2021/07/27	150	27.46	90	26.67	25.35	60	16,278	0.37%	大買/
2021/07/26	20	26.29	86	27.44	27.90	-66	14,976	-0.44%
2021/07/23	65.2	25.28	43.2	25.44	25.40	22.1	14,490	0.15%
2021/07/22	38	26.59	32	26.79	25.90	6	14,177	0.04%
2021/07/21	61	27.11	47	27.32	26.70	14	13,854	0.10%
2021/07/20	104.2	26.09	94	26.48	27.65	10.2	13,150	0.08%	大買/
2021/07/19	17	25.93	60	25.99	26.25	-43	12,038	-0.36%
2021/07/16	11	23.70	28	24.03	23.90	-17	10,756	-0.16%
2021/07/15	7	22.99	21	23.08	23.15	-14	9,986	-0.14%
2021/07/14	5	21.85	3	22.22	22.20	2	9,564	0.02%
2021/07/13	37	22.94	9	22.69	22.20	28	9,503	0.29%
2021/07/12	4	24.15	12	24.12	23.90	-8	9,256	-0.09%
2021/07/09	19	23.75	25	24.15	23.65	-6	9,081	-0.07%
2021/07/08	17	23.14	15	23.31	23.05	2	8,870	0.02%
2021/07/07	19	22.83	1	23.40	22.70	18	9,030	0.20%
2021/07/06	58	23.31	44	23.25	23.05	14	9,028	0.16%
2021/07/05	74	23.82	67	23.73	24.05	7	8,886	0.08%
2021/07/02	4	22.61	3	22.60	22.15	1	8,261	0.01%
2021/07/01	15	23.23	17	23.34	22.95	-2	8,242	-0.02%
2021/06/30	35	23.00	32	23.13	23.50	3	7,909	0.04%
2021/06/29	19	22.84	35	22.33	22.15	-16	7,322	-0.22%
2021/06/28	11	21.55	8	21.55	21.60	3	6,873	0.04%
2021/06/25	12	22.20	108	21.77	21.90	-96	6,750	-1.42%	大賣/
2021/06/24	10	21.33	0	0.00	21.20	10	6,257	0.16%
2021/06/23	25	21.60	73	21.82	21.40	-48	6,162	-0.78%
2021/06/22	42	20.96	7.2	21.07	20.50	34.8	5,337	0.65%
2021/06/21	67	20.78	21	20.79	20.80	46	5,233	0.88%
2021/06/18	3	20.27	1	20.35	20.05	2	5,013	0.04%
2021/06/17	33.2	21.08	20	21.05	20.70	13.2	4,993	0.26%
2021/06/16	0	0.00	18.1	20.64	20.65	-18.1	4,348	-0.42%
2021/06/15	2	18.80	5	19.07	18.80	-3	4,324	-0.07%
2021/06/11	6.2	18.70	0	0.00	18.35	6.2	4,290	0.14%
2021/06/10	3	19.05	4	19.08	19.05	-1	4,257	-0.02%
2021/06/09	2	18.50	0	0.00	18.35	2	4,233	0.05%
2021/06/08	2	18.85	4	19.23	18.80	-2	4,261	-0.05%
2021/06/07	2	18.60	0	0.00	18.50	2	4,275	0.05%
2021/06/04	0	0.00	1	19.35	18.95	-1	4,312	-0.02%
2021/06/02	2	19.00	0	0.00	19.05	2	4,286	0.05%
2021/06/01	6.2	19.45	9	19.56	19.50	-2.8	4,277	-0.07%
2021/05/31	0	0.00	3	19.05	18.85	-3	4,228	-0.07%
2021/05/26	3	18.82	4	18.51	18.65	-1	4,355	-0.02%
2021/05/25	14	19.28	10	19.22	18.55	4	4,532	0.09%
2021/05/24	0	0.00	7	18.46	18.85	-7	4,727	-0.15%
2021/05/21	0	0.00	1	18.00	18.00	-1	4,723	-0.02%
2021/05/20	10	18.21	19	18.56	17.60	-9	4,758	-0.19%
2021/05/19	17	16.83	23	17.39	18.30	-6	4,739	-0.13%
2021/05/18	17	16.60	3	16.53	17.15	14	4,700	0.30%
2021/05/17	2	15.83	42	15.75	15.75	-40	4,682	-0.85%
2021/05/14	3	17.17	5	17.39	17.45	-2	4,613	-0.04%
2021/05/13	1.3	15.09	2	15.28	15.90	-0.8	4,542	-0.02%
2021/05/12	7	16.43	25	16.03	16.00	-18	4,576	-0.39%
2021/05/11	16	18.17	11	17.55	17.70	5	4,523	0.11%
2021/05/10	10	19.00	1	18.90	18.90	9	4,524	0.20%
2021/05/07	5.2	19.29	0	0.00	19.15	5.2	4,558	0.11%
2021/05/05	0	0.00	22	18.22	18.20	-22	4,576	-0.48%
2021/05/04	31	19.31	32	17.74	18.10	-1	4,596	-0.02%
2021/05/03	23	20.04	21	19.63	19.60	2	4,575	0.04%
2021/04/29	21	20.14	21	19.95	19.95	0	4,618	0.00%
2021/04/28	23	20.29	21	20.20	20.20	2	4,679	0.04%
2021/04/27	23.1	20.40	27	20.34	20.35	-4	4,735	-0.08%
2021/04/26	11	20.55	10	20.35	20.35	1	4,840	0.02%
2021/04/23	10	20.55	10	20.60	20.60	0	4,836	0.00%
2021/04/22	21.1	20.76	25	20.29	20.20	-3.9	4,866	-0.08%
2021/04/21	25	21.35	26	21.05	21.05	-1	4,813	-0.02%
2021/04/20	20	21.05	0	0.00	21.30	20	4,811	0.42%
2021/04/19	28	20.85	15	20.90	20.90	13	4,826	0.27%
2021/04/16	27	21.37	32	21.30	21.25	-5	4,837	-0.10%
2021/04/15	26	21.18	20	21.00	21.00	6	4,988	0.12%
2021/04/14	47	21.81	11	21.28	21.25	36	5,107	0.70%
2021/04/13	28	22.79	107	22.93	22.45	-79	5,009	-1.58%	大賣/
2021/04/12	26	21.52	29	22.03	22.15	-3	4,725	-0.06%
2021/04/09	30	21.81	20	21.98	21.95	10	4,628	0.22%
2021/04/08	37.1	22.09	64	22.48	22.40	-27	4,526	-0.60%
2021/04/07	21	20.13	28.6	21.17	21.25	-7.6	4,276	-0.18%
2021/04/06	11	19.86	22	19.95	19.90	-11	4,230	-0.26%
2021/04/01	27	20.07	35	20.00	20.00	-8	4,255	-0.19%
2021/03/31	20	20.58	20	20.30	20.30	0	4,323	0.00%
2021/03/30	22	20.48	29	20.50	20.50	-7	4,477	-0.16%
2021/03/29	21	20.05	21	20.53	20.50	0	4,671	0.00%
2021/03/26	15	19.82	13	19.91	19.90	2	4,684	0.04%
2021/03/25	25	20.81	22	20.43	20.40	3	4,667	0.06%
2021/03/24	30	20.65	21	20.66	20.65	9	4,678	0.19%
2021/03/23	41	21.01	41	20.60	20.65	0	4,682	0.00%
2021/03/22	21	21.52	31	21.55	21.55	-10	4,673	-0.21%
2021/03/19	50	21.17	20	20.90	20.90	30	4,662	0.64%
2021/03/18	39	21.60	56	21.44	21.45	-17	4,690	-0.36%
2021/03/17	21	20.79	10	20.75	20.75	11	4,623	0.24%
2021/03/16	25	20.78	16	20.61	20.60	9	4,641	0.19%
2021/03/15	35	21.11	2	21.02	20.95	33	4,684	0.70%
2021/03/12	7	20.71	1	20.75	20.65	6	4,691	0.13%
2021/03/11	2	20.45	1	20.70	20.40	1	4,768	0.02%
2021/03/10	10	20.68	4	20.80	20.80	6	4,804	0.12%
2021/03/08	0	19.85	1	19.65	19.65	-1	4,982	-0.02%
2021/03/05	1	19.95	0	0.00	19.70	1	5,085	0.02%
2021/03/04	5	20.20	1	20.20	20.15	4	5,179	0.08%
2021/03/03	1	20.40	1	20.75	20.65	0	5,239	0.00%
2021/03/02	25	20.87	126	20.57	20.50	-101	5,440	-1.86%	大賣/鉅額交易
2021/02/26	2	21.13	26	21.00	21.50	-24	5,823	-0.41%
2021/02/25	32	21.13	6	21.30	21.30	26	6,094	0.43%
2021/02/24	2	21.63	41.5	20.82	21.70	-39.5	5,988	-0.66%
2021/02/23	10	19.80	1	20.00	19.75	9	5,865	0.15%
2021/02/22	126	20.01	20	20.05	20.15	106	6,072	1.75%	大買/鉅額交易
2021/02/19	20	19.44	2	19.30	19.65	18	6,323	0.28%
2021/02/18	0	0.00	2	18.83	19.00	-2	6,437	-0.03%
2021/02/17	0	0.00	2	18.43	18.60	-2	6,572	-0.03%
2021/02/03	3	19.10	2	18.90	18.40	1	7,098	0.01%
2021/02/02	0	0.00	10.1	17.70	17.90	-10.1	7,152	-0.14%
2021/02/01	14	17.21	21	17.15	17.65	-7	7,307	-0.10%
2021/01/28	3	17.98	0	0.00	17.85	3	7,696	0.04%
2021/01/27	2	18.45	8	18.38	18.35	-6	7,895	-0.08%
2021/01/26	3	18.78	0	0.00	18.70	3	8,017	0.04%
2021/01/25	7	19.10	2	19.48	19.40	5	8,249	0.06%
2021/01/22	0	0.00	4	19.28	19.20	-4	8,298	-0.05%
2021/01/21	3	19.00	17	18.99	18.30	-14	8,298	-0.17%
2021/01/20	9	19.79	3	19.55	19.15	6	8,293	0.07%
2021/01/19	1	21.45	1	20.40	20.60	0	8,321	0.00%
2021/01/18	3	20.35	0	0.00	20.30	3	8,269	0.04%
2021/01/15	2	20.60	2	20.70	20.45	0	8,300	0.00%
2021/01/14	11	21.07	0	0.00	21.00	11	8,326	0.13%
2021/01/12	1	21.00	18	21.42	21.00	-17	8,381	-0.20%
2021/01/11	7	21.39	2	21.36	21.80	5	8,464	0.06%
2021/01/08	24	22.07	1	21.90	21.50	23	8,925	0.26%
2021/01/07	11	22.40	48	22.35	22.40	-37	9,502	-0.39%
2021/01/06	14.2	20.84	10	20.40	20.40	4.2	9,713	0.04%
2021/01/05	0.1	21.65	2	21.40	21.40	-1.9	10,238	-0.02%
2021/01/04	21	21.78	14	21.64	21.60	7	10,391	0.07%
2020/12/31	21	21.70	1	21.80	21.65	20	10,721	0.19%
2020/12/30	2	21.85	41	22.00	21.80	-39	10,925	-0.36%
2020/12/29	51	22.03	16	22.00	21.95	35	11,227	0.31%
2020/12/28	21.2	21.70	20	21.50	21.50	1.2	11,371	0.01%
2020/12/25	31	22.04	31	22.02	21.80	0	11,685	0.00%
2020/12/24	35	22.52	58	22.81	22.45	-23	11,718	-0.20%
2020/12/23	30	22.74	25	22.98	22.95	5	11,717	0.04%
2020/12/22	12	21.48	12	21.06	21.00	0	11,892	0.00%
2020/12/21	3	21.90	0	0.00	21.65	3	12,055	0.02%
2020/12/18	11	22.18	37	22.36	22.15	-26	12,180	-0.21%
2020/12/17	24	22.03	16	22.05	22.05	8	12,223	0.07%
2020/12/16	10	22.60	18	22.59	22.35	-8	12,270	-0.07%
2020/12/15	50	23.03	141	22.59	22.00	-91	12,315	-0.74%	大賣/
2020/12/14	125	22.03	41	22.63	22.85	84	12,323	0.68%	大買/
2020/12/11	16.4	21.44	6.2	21.62	21.35	10.2	12,307	0.08%
2020/12/10	12	22.25	7	22.81	22.20	5	12,334	0.04%
2020/12/09	15	23.30	16	22.75	22.70	-1	12,451	-0.01%
2020/12/08	28	23.03	10.1	22.90	22.90	17.9	12,656	0.14%
2020/12/07	16	22.43	23	23.50	23.40	-7	13,133	-0.05%
2020/12/04	27.1	23.06	25	22.75	22.75	2.1	13,364	0.02%
2020/12/03	18	23.23	57	23.82	23.15	-39	13,867	-0.28%
2020/12/02	35	23.52	58	23.35	23.10	-23	13,973	-0.16%
2020/12/01	67	24.26	143	24.03	24.00	-76	14,237	-0.53%	大賣/
2020/11/30	42	24.94	5	24.88	24.70	37	14,450	0.26%
2020/11/26	30	25.10	38	25.30	24.75	-8	14,519	-0.06%
2020/11/25	47	24.43	35	25.31	25.65	12	14,371	0.08%
2020/11/24	29	23.26	79.2	24.25	24.60	-50.2	13,961	-0.36%
2020/11/23	13	22.23	5	22.33	22.40	8	13,628	0.06%
2020/11/20	53	22.61	0	0.00	22.55	53	13,572	0.39%
2020/11/19	202	22.89	18	22.87	22.75	184	13,462	1.37%	大買/鉅額交易
2020/11/18	28	22.06	6	22.08	22.05	22	13,275	0.17%
2020/11/17	6	21.17	16	22.19	22.55	-10	13,054	-0.08%
2020/11/16	9	21.02	19	21.07	20.50	-10	13,047	-0.08%
2020/11/13	7	21.90	6	21.80	21.80	1	13,061	0.01%
2020/11/12	26	22.08	40.6	22.02	22.50	-14.6	13,178	-0.11%
2020/11/11	15	23.34	10	23.13	23.10	5	13,253	0.04%
2020/11/10	7	24.83	130	24.43	24.30	-123	13,289	-0.93%	大賣/鉅額交易
2020/11/09	138	25.17	5	24.98	24.95	133	13,243	1.00%	大買/鉅額交易
2020/11/06	6	25.62	39	25.58	24.95	-33	13,207	-0.25%
2020/11/05	21	24.69	2	25.40	25.40	19	13,224	0.14%
2020/11/04	27	23.57	11	23.70	23.10	16	13,212	0.12%
2020/11/03	12	24.79	39	24.46	24.40	-27	13,011	-0.21%
2020/11/02	31	24.99	12	24.65	24.60	19	12,901	0.15%
2020/10/30	7	25.95	2	27.20	25.80	5	12,649	0.04%
2020/10/29	10	25.98	3	26.00	26.60	7	12,575	0.06%
2020/10/28	19	27.01	4	26.86	26.00	15	12,510	0.12%
2020/10/27	1	27.05	9	27.14	26.95	-8	12,435	-0.06%
2020/10/23	5	24.75	10	24.67	24.85	-5	12,340	-0.04%
2020/10/22	2	23.90	5	24.40	24.15	-3	12,314	-0.02%
2020/10/21	0	0.00	20	24.83	24.60	-20	12,268	-0.16%
2020/10/20	0	0.00	1	25.20	25.20	-1	12,236	-0.01%
2020/10/19	0	0.00	2	24.10	25.50	-2	12,204	-0.02%
2020/10/16	51.5	25.68	22.1	26.28	25.60	29.4	12,108	0.24%
2020/10/15	59	26.53	33	27.41	27.30	26	11,627	0.22%
2020/10/14	11	24.98	13.1	25.42	25.60	-2.1	10,878	-0.02%
2020/10/13	33	22.60	45	22.89	23.30	-12	10,573	-0.11%
2020/10/12	4	20.38	17	21.18	21.20	-13	10,034	-0.13%
2020/10/08	6	18.90	40	18.97	19.30	-34	9,959	-0.34%
2020/10/07	4	18.18	31	18.11	18.20	-27	9,743	-0.28%
2020/10/06	33	17.99	30	18.40	18.20	3	9,563	0.03%
2020/10/05	37	17.43	47	17.35	17.30	-10	9,367	-0.11%
2020/09/30	10	16.61	10	17.64	17.65	0	9,427	0.00%
2020/09/29	34.1	16.61	12	16.12	16.05	22.1	9,283	0.24%
2020/09/28	22	17.26	7	17.63	17.05	15	9,207	0.16%
2020/09/25	54	17.68	57	17.52	18.00	-3	9,075	-0.03%
2020/09/24	38	17.25	21	17.19	17.70	17	8,761	0.19%
2020/09/23	2	16.50	19	16.39	17.20	-17	8,753	-0.19%
2020/09/22	23	15.38	8	16.11	15.65	15	8,617	0.17%
2020/09/21	0	0.00	22	16.50	16.40	-22	8,550	-0.26%
2020/09/18	2	16.35	9	16.43	16.40	-7	8,478	-0.08%
2020/09/17	4.2	16.16	11	16.11	16.05	-6.8	8,404	-0.08%
2020/09/16	9	15.60	0	0.00	15.70	9	8,334	0.11%
2020/09/15	16.9	16.12	23	16.63	16.00	-6.1	8,297	-0.07%
2020/09/14	16	15.96	12	15.70	15.70	4	8,416	0.05%
2020/09/11	35	16.70	12	16.39	16.80	23	8,260	0.28%
2020/09/10	27	16.64	32	16.53	17.30	-5	8,010	-0.06%
2020/09/09	30	14.77	55	14.49	15.75	-25	7,491	-0.33%
2020/09/08	64	14.90	69	14.67	14.35	-5	7,163	-0.07%
2020/09/07	6	15.25	21	15.26	15.30	-15	6,596	-0.23%
2020/09/04	33	13.52	146	13.60	13.95	-113	6,397	-1.77%	大賣/鉅額交易
2020/09/03	12	12.53	56.3	12.45	12.70	-44.3	6,019	-0.74%
2020/09/02	18	11.15	25	11.28	11.55	-7	5,709	-0.12%
2020/08/31	0	0.00	10	10.80	10.70	-10	5,462	-0.18%
2020/08/27	0	0.00	6	10.15	10.15	-6	5,324	-0.11%
2020/08/26	1	10.55	0	0.00	10.50	1	5,302	0.02%
2020/08/24	15	10.30	1	10.30	10.25	14	5,193	0.27%
2020/08/21	13	10.50	0	0.00	10.50	13	5,145	0.25%
2020/08/20	0	0.00	11	10.19	10.80	-11	5,063	-0.22%
2020/08/19	0	0.00	1	10.55	10.55	-1	4,902	-0.02%
2020/08/18	15	11.23	11	11.30	11.45	4	4,732	0.08%
2020/08/17	34	11.14	7	11.60	11.60	27	4,539	0.59%
2020/08/14	15	9.91	19.5	10.13	10.65	-4.5	4,172	-0.11%
2020/08/13	27	9.76	2	9.76	9.70	25	3,955	0.63%
2020/08/12	2	9.65	6	9.53	9.89	-4	3,892	-0.10%
2020/08/11	36	9.97	0	0.00	9.60	36	3,775	0.95%
2020/08/10	0	0.00	21	9.61	9.85	-21	3,524	-0.60%
2020/07/31	0	0.00	1	8.85	8.78	-1	3,523	-0.03%
2020/07/30	0	0.00	5	8.94	8.90	-5	3,502	-0.14%
2020/07/29	1	8.79	0	0.00	8.94	1	3,472	0.03%
2020/07/22	0	0.00	5	9.17	9.11	-5	3,411	-0.15%
2020/07/21	2	9.06	0	0.00	9.06	2	3,374	0.06%
2020/07/17	5	9.05	3	9.14	8.75	2	3,319	0.06%
2020/07/16	15	9.09	0	0.00	9.08	15	3,288	0.46%
2020/07/15	8	9.31	8	9.54	9.17	0	3,243	0.00%
2020/07/14	21	9.25	23	9.31	9.20	-2	3,177	-0.06%
2020/07/10	22	9.02	13	9.11	9.00	9	3,014	0.30%
2020/07/09	16	9.31	17	9.23	9.48	-1	2,863	-0.03%
2020/07/08	4	8.54	2	8.90	8.90	2	2,591	0.08%
2020/07/07	2	8.57	0	0.00	8.47	2	2,372	0.08%
2020/07/06	3	8.51	2	8.51	8.51	1	2,323	0.04%
2020/07/03	38	8.45	4	8.52	8.44	34	2,293	1.48%
2020/07/02	4	8.56	0	0.00	8.58	4	2,230	0.18%
2020/07/01	0	0.00	2	8.95	8.94	-2	2,020	-0.10%
2020/06/29	0	0.00	2	8.75	8.76	-2	2,037	-0.10%
2020/06/24	2	8.87	0	0.00	8.75	2	2,036	0.10%
2020/06/23	1	8.96	0	0.00	8.92	1	2,043	0.05%
2020/06/22	7	9.00	5	9.25	9.00	2	2,057	0.10%
2020/06/19	5	9.31	1	9.03	9.18	4	2,040	0.20%
2020/06/18	3	8.99	0	0.00	8.91	3	1,839	0.16%
2020/06/15	2	8.92	0	0.00	8.90	2	1,839	0.11%
2020/06/12	2	8.90	1	8.88	8.88	1	1,827	0.05%
2020/06/11	2	9.07	1	9.14	9.09	1	1,833	0.05%
2020/06/10	2	9.19	2	9.13	9.09	0	1,838	0.00%
2020/06/09	2	9.32	2	9.28	9.28	0	1,859	0.00%
2020/06/04	3	9.44	2	9.48	9.51	1	1,878	0.05%
2020/06/03	2	9.48	1	9.54	9.44	1	1,961	0.05%
2020/06/01	2	9.22	1	9.28	9.28	1	2,170	0.05%
2020/05/28	1	9.40	1	9.46	9.23	0	2,186	0.00%
2020/05/27	0	0.00	1	9.41	9.39	-1	2,201	-0.05%
2020/05/26	1	9.46	1	9.51	9.41	0	2,266	0.00%
2020/05/22	0	0.00	1	9.43	9.43	-1	2,317	-0.04%
2020/05/19	3	9.50	0	0.00	9.44	3	2,369	0.13%
2020/05/18	2	9.55	2	9.63	9.40	0	2,421	0.00%
2020/05/15	11	9.83	0	0.00	9.80	11	2,483	0.44%
2020/05/12	0	0.00	1	10.45	10.30	-1	2,789	-0.04%
2020/05/08	4	10.68	1	10.85	10.60	3	2,831	0.11%
2020/05/07	0	0.00	21	10.50	10.55	-21	2,836	-0.74%
2020/05/05	0	0.00	1	9.98	9.84	-1	2,737	-0.04%
2020/05/04	3	9.82	1	9.76	9.76	2	2,753	0.07%
2020/04/30	1	10.05	0	0.00	10.05	1	2,749	0.04%
2020/04/28	0	0.00	2	9.85	9.96	-2	2,718	-0.07%
2020/04/27	0	0.00	2	9.61	9.73	-2	2,728	-0.07%
2020/04/21	4	9.27	0	0.00	9.12	4	2,756	0.15%
2020/04/17	1	10.05	1	10.50	9.90	0	2,767	0.00%
2020/04/16	0	0.00	1	9.75	9.77	-1	2,737	-0.04%
2020/04/15	0	0.00	1	9.85	9.63	-1	2,734	-0.04%
2020/04/14	0	0.00	1	9.44	9.45	-1	2,765	-0.04%
2020/04/13	2	9.38	2	9.33	9.33	0	2,783	0.00%
2020/04/09	15	9.67	1	9.56	9.42	14	2,869	0.49%
2020/04/08	0	0.00	2	9.50	9.43	-2	2,901	-0.07%
2020/04/06	1	9.05	1	9.12	9.10	0	2,939	0.00%
2020/04/01	1	9.14	0	0.00	9.14	1	2,950	0.03%
2020/03/30	0	0.00	2	8.51	8.85	-2	2,972	-0.07%
2020/03/27	4	8.86	0	0.00	8.68	4	2,969	0.13%
2020/03/26	0	0.00	2	8.75	8.90	-2	2,939	-0.07%
2020/03/25	2	8.50	0	0.00	8.38	2	2,949	0.07%
2020/03/20	11	8.03	10	8.24	8.16	1	2,917	0.03%
2020/03/19	3	7.94	2	7.91	7.83	1	2,890	0.03%
2020/03/17	2	8.85	2	8.97	8.80	0	2,865	0.00%
2020/03/16	9	10.08	0	0.00	9.52	9	2,858	0.31%
2020/03/13	2	9.96	13	9.96	10.15	-11	2,852	-0.39%
2020/03/12	0	0.00	2	11.30	11.00	-2	2,828	-0.07%
2020/03/11	2	11.90	0	0.00	11.70	2	2,811	0.07%
2020/03/10	0	0.00	2	11.80	12.20	-2	2,841	-0.07%
2020/03/09	17	12.62	3	12.20	12.10	14	2,892	0.48%
2020/03/06	2	13.35	0	0.00	13.20	2	2,896	0.07%
2020/03/05	3	13.05	16	12.93	13.05	-13	2,797	-0.46%
2020/03/03	1	12.25	1	12.00	12.10	0	2,936	0.00%
2020/03/02	9	11.88	0	0.00	11.90	9	2,929	0.31%
2020/02/27	6	12.53	1	12.05	11.95	5	2,921	0.17%
2020/02/25	2	12.90	0	0.00	12.90	2	2,931	0.07%
2020/02/24	5	12.90	1	12.90	12.90	4	2,883	0.14%
2020/02/21	15	13.52	0	0.00	13.25	15	2,865	0.52%
2020/02/20	12	13.63	0	0.00	13.70	12	2,838	0.42%
2020/02/19	15	13.80	21	14.05	13.75	-6	2,819	-0.21%
2020/02/18	22	13.73	0	0.00	13.65	22	2,760	0.80%
2020/02/17	3	13.85	57	13.57	13.90	-54	2,688	-2.01%
2020/02/14	1	12.40	8	12.73	12.75	-7	2,499	-0.28%
2020/02/13	10	12.50	10	12.44	12.65	0	2,439	0.00%
2020/02/11	10	11.88	3	11.85	11.85	7	2,321	0.30%
2020/02/10	18	11.98	28	11.75	12.25	-10	2,273	-0.44%
2020/02/07	5	11.20	0	0.00	11.15	5	2,153	0.23%
2020/02/05	3	11.20	0	0.00	11.15	3	2,195	0.14%
2020/02/03	6	11.02	0.2	11.20	11.10	5.8	2,169	0.27%
2020/01/31	1	11.50	0	0.00	11.85	1	2,167	0.05%
2020/01/30	3	11.67	30	11.66	11.75	-27	2,170	-1.24%
2020/01/17	30	12.81	3	13.00	12.80	27	2,142	1.26%
2020/01/14	20	12.83	0	0.00	12.75	20	2,316	0.86%
2020/01/13	0	0.00	20	13.10	12.90	-20	2,306	-0.87%
2020/01/10	20	12.75	0	0.00	12.70	20	2,273	0.88%
2020/01/09	18	12.70	9.9	12.97	12.75	8.1	2,279	0.36%
2020/01/08	12	12.73	21	13.05	12.65	-9	2,314	-0.39%
2020/01/07	20	12.64	10	12.68	12.65	10	2,315	0.43%
2020/01/06	14.4	13.03	14	13.02	12.80	0.4	2,360	0.02%
2020/01/03	21	12.45	0	0.00	12.65	21	2,296	0.91%
2019/12/31	19	12.61	7	12.75	12.75	12	2,342	0.51%
2019/12/30	3	12.90	11	12.94	12.80	-8	2,349	-0.34%
2019/12/27	4	12.33	0	0.00	12.50	4	2,317	0.17%
2019/12/26	5	12.50	8	12.71	12.60	-3	2,325	-0.13%
2019/12/25	1	12.00	1	12.10	11.95	0	2,347	0.00%
2019/12/20	0.1	12.00	0	0.00	12.10	0.1	2,407	0.00%
2019/12/18	0	11.90	0	0.00	12.00	0	2,505	0.00%
2019/12/16	4	11.91	0	0.00	12.00	4	2,576	0.16%
2019/12/13	7	11.85	8	11.90	11.90	-1	2,580	-0.04%
2019/12/11	2	12.00	0	0.00	11.95	2	2,631	0.08%
2019/12/10	2	11.93	2	12.00	11.90	0	2,650	0.00%
2019/12/09	3	12.28	3	12.30	12.15	0	2,648	0.00%
2019/12/06	1.5	12.33	0	0.00	12.35	1.5	2,632	0.06%
2019/12/04	4.8	12.48	2	12.88	12.40	2.8	2,588	0.11%
2019/12/03	0.1	12.65	5	12.27	12.65	-4.9	2,504	-0.19%
2019/12/02	0	0.00	4.2	11.59	11.50	-4.2	2,403	-0.18%
2019/11/22	12	7.63	8	7.68	7.55	4	2,379	0.17%
2019/11/21	2	7.05	21	7.07	7.13	-19	2,166	-0.88%
2019/11/15	10	7.52	12	7.57	7.53	-2	2,225	-0.09%
2019/11/13	0	0.00	1	7.05	6.88	-1	2,220	-0.05%
2019/11/11	3	6.77	0	0.00	6.69	3	2,286	0.13%
2019/11/08	4	7.03	4	7.03	7.03	0	2,329	0.00%
2019/11/07	3	7.04	0	0.00	7.05	3	2,434	0.12%
2019/11/06	2	7.16	0	0.00	7.16	2	2,463	0.08%
2019/11/05	0	0.00	10	7.24	7.22	-10	2,499	-0.40%
2019/11/04	18	7.30	0	0.00	7.22	18	2,571	0.70%
2019/11/01	4	7.40	0	0.00	7.42	4	2,593	0.15%
2019/10/30	0	0.00	1	7.55	7.55	-1	2,783	-0.04%
2019/10/29	0	0.00	38	7.70	7.58	-38	3,006	-1.26%
2019/10/28	0	0.00	4	7.54	7.51	-4	3,122	-0.13%
2019/10/25	8	7.36	1	7.38	7.38	7	3,364	0.21%
2019/10/24	7	7.43	0	0.00	7.42	7	3,455	0.20%
2019/10/23	18	7.44	0	0.00	7.39	18	3,504	0.51%
2019/10/22	4	7.56	0	0.00	7.60	4	3,543	0.11%
2019/10/21	0	0.00	3	7.56	7.56	-3	3,562	-0.08%
2019/10/18	9	7.58	1	7.51	7.51	8	3,573	0.22%
2019/10/16	1	7.52	23	7.64	7.72	-22	3,501	-0.63%
2019/10/14	0	0.00	5	7.14	7.11	-5	3,383	-0.15%
2019/10/09	3	7.01	4	7.08	7.02	-1	3,391	-0.03%
2019/10/08	1	7.10	3.5	7.16	7.11	-2.5	3,465	-0.07%
2019/10/07	12	7.10	0	0.00	7.08	12	3,457	0.35%
2019/10/04	17	7.58	25	7.63	7.51	-8	3,412	-0.23%
2019/10/01	11	8.08	0	0.00	8.05	11	3,335	0.33%
2019/09/27	0	0.00	2	8.44	8.33	-2	3,310	-0.06%
2019/09/26	20	8.46	1	8.52	8.37	19	3,353	0.57%
2019/09/25	5	8.39	0	0.00	8.45	5	3,498	0.14%
2019/09/24	0	0.00	12	8.45	8.40	-12	3,545	-0.34%
2019/09/23	1	8.60	0	0.00	8.39	1	3,535	0.03%
2019/09/17	0	0.00	1	8.53	8.42	-1	3,422	-0.03%
2019/09/16	22	8.65	4	8.61	8.55	18	3,442	0.52%
2019/09/12	0	0.00	3	8.58	8.46	-3	3,367	-0.09%
2019/09/11	2	8.33	2	8.32	8.32	0	3,439	0.00%
2019/09/10	2	8.39	4	8.31	8.30	-2	3,458	-0.06%
2019/09/09	4	8.45	2	8.39	8.34	2	3,483	0.06%
2019/09/05	2	8.40	0	0.00	8.26	2	3,577	0.06%
2019/09/04	0	0.00	4	8.20	8.25	-4	3,590	-0.11%
2019/08/30	4	8.11	0	0.00	8.09	4	3,979	0.10%
2019/08/29	0	0.00	1	8.09	8.08	-1	4,113	-0.02%
2019/08/28	1	8.12	0	0.00	8.08	1	4,144	0.02%
2019/08/20	10	8.29	9	8.49	8.22	1	4,161	0.02%
2019/08/15	1	8.12	2	8.13	8.12	-1	4,165	-0.02%
2019/08/14	7	8.30	0	0.00	8.25	7	4,423	0.16%
2019/08/13	26	8.39	4	8.65	8.37	22	4,578	0.48%
2019/08/12	13	8.44	22	8.57	8.58	-9	4,877	-0.18%
2019/08/08	3	8.22	1	8.23	8.23	2	5,243	0.04%
2019/08/07	10	8.43	0	0.00	8.21	10	5,226	0.19%
2019/08/06	18	8.37	12	8.44	8.47	6	5,246	0.11%
2019/08/05	40	8.69	37	8.76	8.35	3	5,190	0.06%
2019/08/02	21	9.01	11	9.13	8.88	10	5,134	0.19%
2019/08/01	2	9.48	2	9.16	9.13	0	5,062	0.00%
2019/07/31	5	9.34	80	9.30	9.26	-75	5,053	-1.48%
2019/07/30	25	9.09	7	9.08	8.90	18	4,943	0.36%
2019/07/29	2	8.90	11	8.93	9.13	-9	4,788	-0.19%
2019/07/26	2	8.60	3	8.50	8.39	-1	4,538	-0.02%
2019/07/24	2	8.49	5	8.35	8.53	-3	4,403	-0.07%
2019/07/22	2	8.26	1	8.28	8.26	1	4,327	0.02%
2019/07/17	0	0.00	5	8.29	8.32	-5	4,298	-0.12%
2019/07/16	0	0.00	1	8.30	8.27	-1	4,285	-0.02%
2019/07/12	5	8.46	0	0.00	8.35	5	4,277	0.12%
2019/07/11	0	0.00	3	8.27	8.26	-3	4,216	-0.07%
2019/07/08	3	8.36	0	0.00	8.33	3	4,233	0.07%
2019/07/05	0	0.00	6	8.32	8.35	-6	4,231	-0.14%
2019/07/04	1	8.45	1	8.58	8.43	0	4,228	0.00%
2019/07/03	8	8.51	7	8.65	8.38	1	4,234	0.02%
2019/07/02	13	8.40	7	8.54	8.60	6	4,161	0.14%
2019/07/01	1	8.16	0	0.00	8.05	1	4,017	0.02%
2019/06/28	10	8.22	1	8.21	8.22	9	3,990	0.23%
2019/06/26	4	8.37	0	0.00	8.34	4	4,215	0.09%
2019/06/25	2	8.60	0	0.00	8.33	2	4,222	0.05%
2019/06/19	0	0.00	3	8.98	8.82	-3	4,131	-0.07%
2019/06/18	0	0.00	28	8.89	8.70	-28	4,033	-0.69%
2019/06/17	8	8.91	1	8.89	8.90	7	4,002	0.17%
2019/06/14	24	9.02	1	9.00	8.83	23	3,973	0.58%
2019/06/13	19	8.85	9	8.91	8.90	10	3,886	0.26%
2019/06/11	1	8.90	8	9.15	8.86	-7	3,783	-0.19%
2019/06/10	48	9.21	55	9.36	9.12	-7	3,717	-0.19%
2019/06/06	74	9.12	27	9.23	9.02	47	3,622	1.30%
2019/06/05	1	8.53	3	8.91	8.91	-2	3,388	-0.06%
2019/06/04	3	8.10	0	0.00	8.10	3	3,248	0.09%
2019/05/31	1	8.36	0	0.00	8.33	1	3,252	0.03%
2019/05/29	2	8.25	1	8.43	8.43	1	3,229	0.03%
2019/05/27	42	8.53	0	0.00	8.32	42	3,208	1.31%
2019/05/24	30	8.55	10	8.76	8.55	20	3,172	0.63%
2019/05/22	22	8.96	10	8.99	8.76	12	3,098	0.39%
2019/05/21	8	9.29	90	9.39	9.30	-82	3,054	-2.68%
2019/05/20	1	9.00	0	0.00	8.82	1	2,759	0.04%
2019/05/17	8	8.71	23	8.90	9.05	-15	2,559	-0.59%
2019/05/16	27	8.15	13	8.36	8.40	14	2,212	0.63%
2019/05/15	0	0.00	1	7.64	7.64	-1	1,811	-0.06%
2019/05/14	0	0.00	2	6.78	6.95	-2	1,820	-0.11%
2019/05/09	10	6.69	11	6.60	6.41	-1	1,728	-0.06%
2019/05/08	3	6.76	5	6.66	6.68	-2	1,708	-0.12%
2019/05/07	13	6.68	35	6.66	6.68	-22	1,619	-1.36%
2019/04/30	12	5.99	0	0.00	6.00	12	1,516	0.79%
2019/04/29	10	5.99	0	0.00	5.98	10	1,525	0.66%
2019/04/26	9	6.12	0	0.00	6.11	9	1,515	0.59%
2019/04/24	3	6.18	1	6.25	6.18	2	1,609	0.12%
2019/04/23	3	6.22	0	0.00	6.20	3	1,613	0.19%
2019/04/19	0	0.00	2	6.44	6.43	-2	1,604	-0.12%
2019/04/18	25	6.48	0	0.00	6.35	25	1,597	1.56%
2019/04/17	0	0.00	3	6.63	6.61	-3	1,579	-0.19%
2019/04/16	3	6.43	0	0.00	6.41	3	1,550	0.19%
2019/04/12	2	6.30	0	0.00	6.30	2	1,503	0.13%
2019/04/11	0	0.00	3	6.45	6.30	-3	1,496	-0.20%
2019/04/10	0	0.00	2	6.34	6.38	-2	1,475	-0.14%
2019/04/09	3	6.23	0	0.00	6.26	3	1,456	0.21%
2019/04/02	8	6.04	0	0.00	6.03	8	1,405	0.57%
2019/04/01	3	5.90	3	5.93	5.85	0	1,363	0.00%
2019/03/29	4	6.52	5	6.30	6.30	-1	1,221	-0.08%
2019/03/28	10	7.02	10	7.00	6.99	0	1,118	0.00%
2019/03/27	0	0.00	1	7.10	7.10	-1	1,112	-0.09%
2019/03/26	10	7.26	10	7.25	7.20	0	1,121	0.00%
2019/03/25	2	7.17	0	0.00	7.20	2	1,129	0.18%
2019/03/21	0	0.00	5	7.44	7.42	-5	1,131	-0.44%
2019/03/20	1	7.72	0	0.00	7.84	1	1,091	0.09%
2019/03/18	0	0.00	55	7.79	7.65	-55	1,085	-5.07%
2019/03/14	0	0.00	24	7.90	7.90	-24	1,080	-2.22%
2019/03/13	15	8.03	10	7.98	7.92	5	1,107	0.45%
2019/03/12	10	8.00	10	7.94	7.93	0	1,109	0.00%
2019/03/08	5	7.83	0	0.00	7.89	5	1,190	0.42%
2019/03/07	4	8.19	4	8.21	8.10	0	1,187	0.00%
2019/03/04	16	8.06	0	0.00	8.04	16	1,209	1.32%
2019/02/27	2	8.09	0	0.00	8.08	2	1,232	0.16%
2019/02/26	4	8.13	0	0.00	8.14	4	1,314	0.30%
2019/02/22	2	8.07	4	8.06	8.05	-2	1,336	-0.15%
2019/02/21	1	8.20	2	8.09	8.08	-1	1,344	-0.07%
2019/02/20	1	8.20	1	8.33	8.18	0	1,352	0.00%
2019/02/19	5	8.21	35	8.19	8.11	-30	1,362	-2.20%
2019/02/14	17	8.11	13	8.20	8.20	4	1,402	0.29%
2019/02/13	12	8.05	0	0.00	7.90	12	1,347	0.89%
2019/02/12	10	7.80	0	0.00	7.88	10	1,314	0.76%
2019/02/11	2	7.82	2	7.77	7.77	0	1,323	0.00%
2019/01/28	20	7.98	2.2	7.93	7.93	17.8	1,396	1.28%
2019/01/25	1	7.99	4	7.96	7.93	-3	1,418	-0.21%
2019/01/23	1	7.91	0	0.00	7.93	1	1,438	0.07%
2019/01/17	11	8.18	11	8.10	7.84	0	1,505	0.00%
2019/01/16	3	8.09	4	7.95	8.00	-1	1,487	-0.07%
2019/01/14	5	7.43	5	7.54	7.48	0	1,449	0.00%
2019/01/03	3	7.24	3	7.32	7.26	0	1,655	0.00%
2018/12/28	2	7.42	2	7.43	7.41	0	1,693	0.00%
2018/12/27	0	0.00	1	7.53	7.53	-1	1,722	-0.06%
2018/12/26	5	7.12	5	7.10	7.10	0	1,712	0.00%
2018/12/24	2	7.21	2	7.22	7.18	0	1,794	0.00%
2018/12/21	6	7.15	6	7.19	7.21	0	1,922	0.00%
2018/12/14	2	7.68	7	7.67	7.70	-5	2,159	-0.23%
2018/12/12	5	7.90	5	7.87	7.82	0	2,469	0.00%
2018/12/11	3	7.80	3	7.84	7.77	0	2,558	0.00%
2018/12/07	0	0.00	4	7.96	7.92	-4	2,734	-0.15%
2018/12/05	0	0.00	1	8.32	8.22	-1	2,892	-0.03%
2018/12/04	0	0.00	3	8.46	8.45	-3	2,942	-0.10%
2018/12/03	5	8.23	11	8.21	8.20	-6	2,953	-0.20%
2018/11/28	5	8.00	27	8.13	8.11	-22	3,322	-0.66%
2018/11/26	1	7.92	0	0.00	7.90	1	3,661	0.03%
2018/11/23	15	8.14	7	8.30	7.91	8	3,683	0.22%
2018/11/22	1	7.80	1	7.85	7.61	0	3,616	0.00%
2018/11/19	0	0.00	10	7.83	7.91	-10	3,753	-0.27%
2018/11/14	2	7.80	0	0.00	8.04	2	3,890	0.05%
2018/11/13	0	0.00	5	7.77	7.78	-5	3,884	-0.13%
2018/11/12	0	0.00	5	7.81	7.80	-5	3,888	-0.13%
2018/11/09	0	0.00	2	7.73	7.71	-2	3,879	-0.05%
2018/11/08	0	0.00	1	7.83	7.74	-1	3,889	-0.03%
2018/11/07	11	7.78	5	7.81	7.82	6	3,911	0.15%
2018/11/06	10	8.31	11	8.02	7.70	-1	3,932	-0.03%
2018/11/05	5	8.05	0	0.00	8.11	5	3,909	0.13%
2018/11/02	1	7.68	9	7.74	7.57	-8	3,885	-0.21%
2018/10/31	0	0.00	2	7.05	7.04	-2	3,850	-0.05%
2018/10/26	12	7.18	4	7.25	6.89	8	3,806	0.21%
2018/10/25	0	0.00	53	7.13	7.05	-53	3,765	-1.41%
2018/10/24	11	7.57	7	7.53	7.46	4	3,757	0.11%
2018/10/23	2	7.61	3	7.70	7.53	-1	3,741	-0.03%
2018/10/22	6	7.55	2	7.44	7.69	4	3,742	0.11%
2018/10/19	2	7.32	129	7.45	7.32	-127	3,751	-3.39%	大賣/鉅額交易
2018/10/18	2	7.62	7	7.61	7.62	-5	3,741	-0.13%
2018/10/17	5	8.00	0	0.00	7.83	5	3,737	0.13%
2018/10/16	1	8.10	0	0.00	7.94	1	3,731	0.03%
2018/10/15	4	7.87	4	8.09	7.97	0	3,671	0.00%
2018/10/12	2	7.68	0	0.00	7.88	2	3,691	0.05%
2018/10/11	3	7.75	1	7.75	7.73	2	3,724	0.05%
2018/10/09	1	8.81	0	0.00	8.58	1	3,686	0.03%
2018/10/05	7	9.37	15	9.15	9.02	-8	3,702	-0.22%
2018/10/04	0	0.00	2	9.65	9.60	-2	3,692	-0.05%
2018/10/03	11	9.79	1	9.74	9.57	10	3,691	0.27%
2018/10/02	17	10.11	0	0.00	9.87	17	3,681	0.46%
2018/10/01	41	10.45	8	10.58	10.15	33	3,623	0.91%
2018/09/28	5	10.22	6	10.55	10.30	-1	3,589	-0.03%
2018/09/27	1	10.30	0	0.00	10.05	1	3,568	0.03%
2018/09/26	4	10.34	4	10.23	10.20	0	3,553	0.00%
2018/09/25	12	10.41	1	10.60	10.25	11	3,549	0.31%
2018/09/21	8	10.51	3	10.47	10.35	5	3,522	0.14%
2018/09/20	16	10.52	1	10.35	10.35	15	3,477	0.43%
2018/09/19	23	10.53	139	10.69	10.90	-116	3,476	-3.34%	大賣/鉅額交易
2018/09/18	12	10.18	2	10.50	10.05	10	3,279	0.30%
2018/09/17	12	10.31	12	10.66	10.15	0	3,256	0.00%
2018/09/14	12	10.61	1	10.80	10.45	11	3,262	0.34%
2018/09/13	1	10.20	11	10.23	10.50	-10	3,199	-0.31%
2018/09/12	7	10.02	1	9.82	10.10	6	3,091	0.19%
2018/09/11	18	9.64	3	10.22	10.25	15	3,070	0.49%
2018/09/10	24	9.65	3	9.35	9.36	21	2,969	0.71%
2018/09/07	79	10.17	31	10.16	10.15	48	2,941	1.63%
2018/09/06	16	10.62	11	10.85	10.55	5	2,876	0.17%
2018/09/05	21	10.46	4	10.71	10.40	17	2,783	0.61%
2018/09/04	80	10.83	13	10.74	10.95	67	2,704	2.48%
2018/09/03	11	10.63	7	10.83	10.60	4	2,515	0.16%
2018/08/31	23	9.18	42	9.49	9.90	-19	2,230	-0.85%
2018/08/30	0	0.00	22	8.93	9.00	-22	2,140	-1.03%
2018/08/29	2	8.70	8	8.54	8.51	-6	2,217	-0.27%
2018/08/28	13	8.59	0	0.00	8.61	13	2,224	0.58%
2018/08/27	1	8.84	11	8.85	8.75	-10	2,217	-0.45%
2018/08/24	12	8.66	14	9.02	8.62	-2	2,187	-0.09%
2018/08/23	2	8.46	35	8.54	8.61	-33	2,082	-1.58%
2018/08/22	0	0.00	2	7.79	7.83	-2	2,005	-0.10%
2018/08/21	2	7.03	6	7.14	7.12	-4	1,975	-0.20%
2018/08/17	9	7.84	0	0.00	7.75	9	1,914	0.47%
2018/08/16	7	7.92	0	0.00	7.84	7	1,907	0.37%
2018/08/15	0	0.00	26	8.10	8.04	-26	1,927	-1.35%
2018/08/14	0	0.00	10	8.15	8.23	-10	1,933	-0.52%
2018/08/13	0	0.00	10	8.07	8.03	-10	1,911	-0.52%
2018/08/10	1	9.12	0	0.00	8.90	1	1,882	0.05%
2018/08/09	8	9.21	0	0.00	9.12	8	1,880	0.43%
2018/08/08	5	9.30	0	0.00	9.27	5	1,945	0.26%
2018/07/26	1	9.58	1	9.64	9.57	0	2,418	0.00%
2018/07/25	9	9.31	0	0.00	9.26	9	2,414	0.37%
2018/07/24	5	9.29	0	0.00	9.34	5	2,424	0.21%
2018/07/19	6	9.79	1	9.87	9.66	5	2,480	0.20%
2018/07/18	4	9.56	10	10.00	10.00	-6	2,487	-0.24%
2018/07/17	5	9.46	0	0.00	9.44	5	2,436	0.21%
2018/07/16	3	9.50	0	0.00	9.56	3	2,440	0.12%
2018/07/13	0	0.00	7	9.49	9.31	-7	2,448	-0.29%
2018/07/12	5	9.28	0	0.00	9.24	5	2,423	0.21%
2018/07/11	11	9.48	1	9.40	9.40	10	2,409	0.41%
2018/07/10	5	9.63	0	0.00	9.50	5	2,394	0.21%
2018/07/09	2	9.50	0	0.00	9.60	2	2,390	0.08%
2018/07/06	5	9.54	0	0.00	9.50	5	2,421	0.21%
2018/07/03	5	9.97	0	0.00	9.50	5	2,381	0.21%
2018/07/02	4	10.40	0	0.00	10.00	4	2,354	0.17%
2018/06/29	7	10.46	8	10.51	10.60	-1	2,339	-0.04%
2018/06/28	30	10.65	30	10.70	10.60	0	2,324	0.00%
2018/06/27	10	10.88	5	11.03	10.20	5	2,421	0.21%
2018/06/26	0	0.00	4	11.65	11.30	-4	2,360	-0.17%
2018/06/25	2	12.00	9	12.23	12.00	-7	2,334	-0.30%
2018/06/22	4	12.08	0	0.00	12.05	4	2,245	0.18%
2018/06/20	0	0.00	5	12.26	12.30	-5	2,249	-0.22%
2018/06/19	4	12.13	0	0.00	12.10	4	2,219	0.18%
2018/06/15	1	12.20	5	12.35	12.35	-4	2,224	-0.18%
2018/06/14	14	12.20	0	0.00	12.15	14	2,195	0.64%
2018/06/13	0	0.00	5	12.35	12.25	-5	2,242	-0.22%
2018/06/11	8	12.16	0	0.00	12.10	8	2,208	0.36%
2018/06/08	13	12.27	4	12.40	12.25	9	2,269	0.40%
2018/06/07	0	0.00	10	12.50	12.35	-10	2,273	-0.44%
2018/06/06	10	12.60	12	12.60	12.50	-2	2,262	-0.09%
2018/06/05	5	12.15	1	12.15	12.05	4	2,149	0.19%
2018/06/04	1	12.50	2	12.40	12.30	-1	2,168	-0.05%
2018/05/31	3	12.33	2	12.20	12.20	1	2,167	0.05%
2018/05/30	8	12.40	2	12.35	12.40	6	2,157	0.28%
2018/05/28	0	0.00	3	12.12	12.05	-3	2,131	-0.14%
2018/05/25	0	0.00	1	12.25	12.20	-1	2,131	-0.05%
2018/05/24	2	12.20	4	12.20	12.25	-2	2,127	-0.09%
2018/05/23	1	12.10	0	0.00	12.05	1	2,134	0.05%
2018/05/22	2	12.53	1	12.50	12.30	1	2,121	0.05%
2018/05/21	1	12.60	0	0.00	12.50	1	2,122	0.05%
2018/05/17	5	12.47	1	12.60	12.50	4	2,224	0.18%
2018/05/16	6	12.46	3	12.55	12.60	3	2,230	0.13%
2018/05/15	19	12.89	7	13.09	12.60	12	2,184	0.55%
2018/05/14	6	14.17	15	14.03	13.85	-9	2,150	-0.42%
2018/05/11	25	13.50	24	13.56	13.85	1	1,992	0.05%
2018/05/10	3	12.90	5	12.90	13.05	-2	1,870	-0.11%
2018/05/09	8	12.82	5	12.95	12.70	3	1,870	0.16%
2018/05/08	3	12.90	0	0.00	12.90	3	1,873	0.16%
2018/05/04	5	13.60	5	13.80	13.15	0	1,880	0.00%
2018/05/03	46	13.28	21	13.35	13.05	25	1,840	1.36%
2018/05/02	0	0.00	1	12.65	12.85	-1	1,819	-0.05%
2018/04/27	6	12.03	0	0.00	12.00	6	1,786	0.34%
2018/04/25	1	12.60	0	0.00	12.60	1	1,743	0.06%
2018/04/24	5	12.90	0	0.00	12.60	5	1,737	0.29%
2018/04/23	0	0.00	3	13.47	13.45	-3	1,739	-0.17%
2018/04/20	3	13.45	0	0.00	13.60	3	1,743	0.17%
2018/04/19	4	13.60	1	14.00	13.55	3	1,750	0.17%
2018/04/16	3	13.90	0	0.00	13.80	3	1,755	0.17%
2018/04/13	0	0.00	1	14.00	13.95	-1	1,768	-0.06%
2018/04/12	2	14.10	12	14.23	14.10	-10	1,789	-0.56%
2018/04/11	0	0.00	9	13.81	13.90	-9	1,764	-0.51%
2018/04/10	27	13.68	0	0.00	13.55	27	1,763	1.53%
2018/04/09	3	13.65	0	0.00	13.65	3	1,774	0.17%
2018/04/03	0	0.00	15	13.80	13.80	-15	1,772	-0.85%
2018/04/02	1	14.00	1	14.15	14.00	0	1,767	0.00%
2018/03/30	9	13.83	0	0.00	14.30	9	1,763	0.51%
2018/03/28	6	15.15	1	15.00	15.00	5	1,598	0.31%
2018/03/27	2	15.25	2	15.25	15.25	0	1,630	0.00%
2018/03/22	5	15.95	5	15.70	15.65	0	1,740	0.00%
2018/03/21	0	0.00	1	15.90	15.90	-1	1,718	-0.06%
2018/03/19	0	0.00	12	16.04	15.90	-12	1,733	-0.69%
2018/03/16	1	15.70	0	0.00	15.45	1	1,688	0.06%
2018/03/14	4	15.65	1	15.85	15.80	3	1,702	0.18%
2018/03/13	0	0.00	1	15.40	15.40	-1	1,645	-0.06%
2018/03/12	0	0.00	3	15.35	15.05	-3	1,659	-0.18%
2018/03/08	1	15.60	1	15.55	15.50	0	1,697	0.00%
2018/03/07	6	15.30	0	0.00	15.30	6	1,696	0.35%
2018/03/05	0	0.00	1	15.15	15.05	-1	1,865	-0.05%
2018/03/02	0	0.00	1	15.20	15.20	-1	1,890	-0.05%
2018/02/26	0	0.00	1	15.15	15.10	-1	1,937	-0.05%
2018/02/22	0	0.00	1	14.95	15.10	-1	1,993	-0.05%
2018/02/21	2	14.55	0	0.00	14.85	2	2,058	0.10%
2018/02/12	0	0.00	3	14.38	14.20	-3	2,055	-0.15%
2018/02/09	3	14.60	2	14.08	14.50	1	2,053	0.05%
2018/02/08	2	14.00	2	14.10	14.00	0	1,974	0.00%
2018/02/07	5	14.55	0	0.00	14.30	5	2,020	0.25%
2018/02/06	6	14.18	1	14.05	14.10	5	2,043	0.24%
2018/02/05	1	15.55	0	0.00	15.60	1	2,012	0.05%
2018/02/01	1	15.80	0	0.00	15.80	1	2,085	0.05%
2018/01/29	3	15.93	0	0.00	15.90	3	2,150	0.14%
2018/01/25	5	16.00	0	0.00	15.90	5	2,200	0.23%
2018/01/23	5	16.39	1	16.45	16.20	4	2,210	0.18%
2018/01/22	3	16.42	4	16.40	16.30	-1	2,250	-0.04%
2018/01/19	0	0.00	10	16.45	16.30	-10	2,321	-0.43%
2018/01/18	0	0.00	11	16.45	16.40	-11	2,399	-0.46%
2018/01/17	10	16.55	0	0.00	16.55	10	2,476	0.40%
2018/01/16	0	0.00	30	16.15	16.25	-30	2,467	-1.22%
2018/01/15	2	16.38	1	16.30	16.10	1	2,521	0.04%
2018/01/12	0	0.00	5	16.50	16.25	-5	2,573	-0.19%
2018/01/11	12	16.08	0	0.00	16.00	12	2,663	0.45%
2018/01/10	7	16.04	0	0.00	15.95	7	2,801	0.25%
2018/01/09	5	16.55	10	16.40	16.30	-5	3,166	-0.16%
2018/01/08	0	0.00	10	16.98	16.55	-10	3,387	-0.30%
2018/01/05	2	16.70	0	0.00	16.70	2	3,464	0.06%
2018/01/04	0	0.00	5	16.80	16.80	-5	3,612	-0.14%
2018/01/03	0	0.00	2	16.70	16.60	-2	3,679	-0.05%
2018/01/02	3	16.52	7	16.47	16.50	-4	3,990	-0.10%