國碩 (2406)-永豐金-苓雅券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
677張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:13:35(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

國碩 (2406)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/16	10	15.27	0	0.00	15.15	10	1,584	0.63%
2024/12/13	19	15.55	102	15.40	15.40	-83	1,591	-5.21%	大賣/
2024/12/12	22	16.05	0	0.00	16.00	22	1,574	1.40%
2024/12/11	2	16.30	0	0.00	16.05	2	1,580	0.13%
2024/12/09	6	16.55	0	0.00	16.55	6	1,581	0.38%
2024/12/06	10	16.95	0	0.00	16.90	10	1,585	0.63%
2024/12/05	5	16.85	0	0.00	16.70	5	1,590	0.31%
2024/12/03	8	16.85	0	0.00	17.00	8	1,633	0.49%
2024/11/28	5	16.95	0	0.00	16.90	5	1,677	0.30%
2024/11/26	10	17.65	0	0.00	17.85	10	1,707	0.59%
2024/11/25	1	17.35	0	0.00	17.90	1	1,732	0.06%
2024/11/21	27	16.95	2.1	16.91	16.90	24.9	1,713	1.45%
2024/11/20	4	16.73	0	0.00	16.75	4	1,712	0.23%
2024/11/18	11.2	17.00	0	0.00	16.90	11.2	1,801	0.62%
2024/11/15	11	17.34	0	17.25	17.25	11	1,815	0.61%
2024/11/14	16	16.72	0	0.00	16.70	16	1,831	0.88%
2024/11/13	0	0.00	30	17.50	17.30	-30	1,876	-1.60%
2024/11/12	1	17.60	0	0.00	17.40	1	1,950	0.05%
2024/11/08	10	17.75	0	0.00	17.75	10	2,013	0.50%
2024/11/07	0	0.00	4	18.28	18.25	-4	2,026	-0.20%
2024/11/06	5	18.35	0	0.00	18.25	5	2,046	0.24%
2024/11/01	22	18.86	0	0.00	18.90	22	2,233	0.99%
2024/10/30	0	0.00	2	18.55	18.35	-2	2,236	-0.09%
2024/10/29	6	18.49	0	0.00	18.40	6	2,252	0.27%
2024/10/28	0	18.50	0	0.00	18.45	0	2,278	0.00%
2024/10/25	4	18.65	0	0.00	18.65	4	2,302	0.17%
2024/10/24	0	0.00	1	18.90	18.55	-1	2,356	-0.04%
2024/10/23	44	19.10	0	0.00	19.05	44	2,419	1.82%
2024/10/22	20	18.76	2	18.75	18.80	18	2,529	0.71%
2024/10/21	2	18.85	0	0.00	18.80	2	2,650	0.08%
2024/10/18	30	18.80	0	0.00	18.90	30	2,772	1.08%
2024/10/15	55	18.75	0	0.00	18.60	55	3,026	1.82%
2024/10/14	0	0.00	1	18.75	19.00	-1	3,186	-0.03%
2024/10/09	2.1	18.91	0	0.00	18.85	2.1	3,878	0.05%
2024/10/08	10	19.58	0	0.00	19.40	10	4,154	0.24%
2024/10/07	2	19.83	50	20.26	20.00	-48	4,346	-1.10%
2024/10/04	1	20.25	0	0.00	20.30	1	4,559	0.02%
2024/10/01	53	20.74	2	20.70	20.80	51	4,871	1.05%
2024/09/30	10	20.30	0	0.00	20.10	10	5,083	0.20%
2024/09/27	0	0.00	1	20.20	20.30	-1	5,613	-0.02%
2024/09/26	10	19.55	1	20.05	19.55	9	6,930	0.13%
2024/09/24	0	19.60	30	19.40	19.40	-30	8,827	-0.34%
2024/09/23	6	19.67	0	0.00	19.65	6	9,419	0.06%
2024/09/20	0	0.00	1	19.80	19.60	-1	10,041	-0.01%
2024/09/18	5	19.60	0	0.00	19.40	5	10,655	0.05%
2024/09/13	0	0.00	1	19.40	19.35	-1	11,022	-0.01%
2024/09/11	10	18.85	2	19.00	18.90	8	11,112	0.07%
2024/09/10	3	18.77	0	0.00	18.65	3	11,153	0.03%
2024/09/05	0	0.00	1	19.40	19.00	-1	11,273	-0.01%
2024/09/04	6	19.07	0	0.00	18.95	6	11,342	0.05%
2024/09/03	1	20.10	1.1	20.04	20.05	-0.1	11,477	0.00%
2024/08/28	4	20.61	0	0.00	20.50	4	11,533	0.03%
2024/08/27	2	21.00	1	20.85	20.85	1	11,568	0.01%
2024/08/23	3	20.30	0	0.00	20.65	3	11,623	0.03%
2024/08/21	10	20.75	11	20.91	20.75	-1	11,719	-0.01%
2024/08/20	11	21.01	8	20.83	20.90	3	11,769	0.03%
2024/08/15	3	20.70	0	0.00	20.55	3	12,219	0.02%
2024/08/14	8	21.50	0	21.55	21.30	8	12,362	0.06%
2024/08/08	0	0.00	1	21.65	21.40	-1	13,250	-0.01%
2024/08/07	1	21.35	0	0.00	21.50	1	13,954	0.01%
2024/08/05	55	20.20	0.1	20.20	20.20	54.9	13,974	0.39%
2024/08/02	1	22.65	0	0.00	22.40	1	13,955	0.01%
2024/07/30	7	22.86	1	22.85	23.55	6	14,014	0.04%
2024/07/29	2	22.83	0	0.00	22.90	2	14,007	0.01%
2024/07/26	0	0.00	40	23.30	23.30	-40	14,056	-0.28%
2024/07/23	37	24.21	4	25.10	23.95	33	14,019	0.24%
2024/07/22	8	25.23	0	0.00	24.90	8	13,922	0.06%
2024/07/19	3	25.30	0	0.00	25.40	3	13,812	0.02%
2024/07/18	8	25.69	2	25.93	25.65	6	13,725	0.04%
2024/07/17	6	26.66	11	26.29	26.30	-5	13,649	-0.04%
2024/07/16	9	26.67	0	0.00	26.30	9	13,628	0.07%
2024/07/15	39	26.98	35	27.56	27.00	4	13,599	0.03%
2024/07/12	53	27.86	17	28.10	27.55	36	13,534	0.27%
2024/07/11	14	27.31	25.1	27.20	27.20	-11.1	13,181	-0.08%
2024/07/10	98	26.69	101	27.37	26.65	-3	12,995	-0.02%	大賣/
2024/07/09	39	26.48	36	26.40	26.60	3	12,841	0.02%
2024/07/08	41	26.59	37	27.51	26.50	4	12,871	0.03%
2024/07/05	63	27.72	95	27.79	27.70	-32	13,264	-0.24%
2024/07/04	137	27.57	126	27.85	27.50	11	13,034	0.08%	大買/大賣/
2024/07/03	14	27.51	17.1	27.56	27.60	-3.1	12,678	-0.02%
2024/07/02	82	27.67	159.1	27.84	27.80	-77.1	12,145	-0.64%	大賣/
2024/07/01	15.1	26.50	28.1	26.25	26.20	-13	10,770	-0.12%
2024/06/28	80.2	26.91	153	26.69	26.35	-72.8	10,413	-0.70%	大賣/
2024/06/27	19	26.17	110.2	27.36	27.40	-91.2	8,877	-1.03%	大賣/
2024/06/26	6	25.06	90	25.09	24.95	-84	8,333	-1.01%
2024/06/25	114	24.27	426	23.67	23.65	-312	7,821	-3.99%	大買/大賣/鉅額交易
2024/06/24	33	23.41	36	23.96	23.10	-3	7,369	-0.04%
2024/06/21	74	23.69	188	23.92	23.55	-114	7,297	-1.56%	大賣/鉅額交易
2024/06/20	1	22.05	0	0.00	22.20	1	7,041	0.01%
2024/06/19	0	0.00	10	22.15	21.65	-10	7,348	-0.14%
2024/06/12	5	22.15	5	22.95	22.15	0	7,417	0.00%
2024/06/11	39	22.82	38	23.65	22.80	1	7,352	0.01%
2024/06/07	0	0.00	10.1	23.10	23.10	-10.1	7,333	-0.14%
2024/06/06	31	21.83	1	22.25	21.80	30	7,403	0.41%
2024/06/03	0	0.00	0.4	22.30	22.10	-0.4	7,454	-0.01%
2024/05/30	0	0.00	5	22.30	22.20	-5	7,386	-0.07%
2024/05/28	6	22.65	6	22.10	22.65	0	7,367	0.00%
2024/05/27	27	22.10	28	22.36	22.10	-1	7,301	-0.01%
2024/05/24	9	22.15	9	22.24	22.15	0	7,260	0.00%
2024/05/22	0.1	23.65	0.7	23.65	23.70	-0.6	7,066	-0.01%
2024/05/21	9	22.25	9	22.40	22.25	0	6,734	0.00%
2024/05/20	0	0.00	8	23.55	22.35	-8	6,651	-0.12%
2024/05/17	13	22.97	16	21.93	22.75	-3	6,448	-0.05%
2024/05/16	0	0.00	86	21.40	21.30	-86	6,099	-1.41%
2024/05/15	41	22.11	16.5	23.34	21.60	24.5	5,966	0.41%
2024/05/14	6	22.13	33	22.27	22.80	-27	5,595	-0.48%
2024/05/13	16	22.48	15	22.11	22.50	1	5,411	0.02%
2024/05/10	0	0.00	12	21.85	21.85	-12	4,676	-0.26%
2024/05/09	3	19.90	10	20.10	19.90	-7	4,536	-0.15%
2024/05/08	20	19.28	6	19.28	19.80	14	4,517	0.31%
2024/05/07	18	19.52	15	20.00	19.55	3	4,490	0.07%
2024/05/06	7	20.56	5	20.50	20.35	2	4,417	0.05%
2024/05/03	11	21.09	10	21.45	21.10	1	4,388	0.02%
2024/04/30	14.5	20.98	6	21.07	20.95	8.5	4,321	0.20%
2024/04/26	5	20.10	0	0.00	20.20	5	4,204	0.12%
2024/04/25	29	20.34	20	20.32	20.25	9	4,175	0.22%
2024/04/24	13	20.56	3	20.60	20.50	10	4,162	0.24%
2024/04/23	17	20.23	0	0.00	20.20	17	4,136	0.41%
2024/04/22	13	20.39	0	0.00	20.45	13	4,181	0.31%
2024/04/19	29	20.50	24	21.02	20.50	5	4,302	0.12%
2024/04/18	35	21.01	30	21.09	21.00	5	4,222	0.12%
2024/04/17	18	21.00	18	20.29	21.00	0	4,161	0.00%
2024/04/16	5	20.15	5.2	20.58	20.00	-0.2	4,073	0.00%
2024/04/15	42	20.71	42	20.79	20.65	0	3,988	0.00%
2024/04/12	59	20.98	63.7	21.03	20.95	-4.7	3,832	-0.12%
2024/04/11	106.1	21.30	103.6	21.27	21.35	2.4	3,583	0.07%	大買/大賣/
2024/04/10	0	0.00	3	20.80	20.80	-3	2,948	-0.10%
2024/04/09	0	0.00	2	19.10	18.95	-2	2,828	-0.07%
2024/04/08	0	0.00	60.2	19.10	19.15	-60.2	2,808	-2.14%
2024/04/03	0	0.00	5	18.80	18.90	-5	2,781	-0.18%
2024/04/02	10	18.90	1	18.80	18.90	9	2,765	0.33%
2024/04/01	2	18.80	40	18.90	18.90	-38	2,745	-1.38%
2024/03/29	2	19.00	1	19.80	19.05	1	2,714	0.04%
2024/03/28	0	0.00	1	19.55	19.50	-1	2,653	-0.04%
2024/03/27	0	19.25	3	19.15	19.25	-3	2,538	-0.12%
2024/03/26	0	0.00	2	19.80	19.30	-2	2,503	-0.08%
2024/03/25	11.2	19.56	6	19.70	19.60	5.2	2,450	0.21%
2024/03/22	67.5	19.79	3	19.77	19.65	64.5	2,360	2.73%
2024/03/21	9	19.21	8	19.06	18.85	1	2,011	0.05%
2024/03/20	0	0.00	1	18.30	18.00	-1	1,832	-0.05%
2024/03/19	0	0.00	19	18.02	17.60	-19	1,792	-1.06%
2024/03/18	1	18.00	55	17.98	18.00	-54	1,772	-3.05%
2024/03/14	10	18.30	10	18.50	18.30	0	1,735	0.00%
2024/03/13	1.5	18.88	1	18.65	18.55	0.5	1,704	0.03%
2024/03/12	30	18.96	5	18.70	18.85	25	1,648	1.52%
2024/03/11	1	18.55	33	18.53	18.80	-32	1,413	-2.26%
2024/03/04	0	0.00	10	18.11	18.20	-10	1,272	-0.79%
2024/02/29	0	0.00	5	17.90	17.90	-5	1,190	-0.42%
2024/02/26	1	17.85	20	17.90	17.95	-19	1,219	-1.56%
2024/02/20	0	0.00	10	17.45	17.40	-10	1,219	-0.82%
2024/02/05	0	0.00	5	16.35	16.30	-5	1,190	-0.42%
2024/01/29	10	17.60	10	17.60	17.60	0	1,220	0.00%
2024/01/24	0	0.00	0.2	17.60	17.50	-0.2	1,292	-0.01%
2024/01/23	20	17.50	0	0.00	17.50	20	1,530	1.31%
2024/01/18	10	16.95	0	0.00	17.05	10	1,572	0.64%
2024/01/16	0	0.00	50	17.65	17.40	-50	1,537	-3.25%
2024/01/15	50	18.16	0	0.00	17.90	50	1,476	3.39%
2024/01/11	6	16.88	3	16.90	16.75	3	1,299	0.23%
2024/01/10	0	0.00	10	15.90	15.90	-10	1,256	-0.80%
2024/01/09	0	16.30	0	0.00	16.30	0	1,256	0.00%
2024/01/08	15	16.48	5	16.55	16.45	10	1,256	0.80%
2024/01/05	0	0.00	16	16.37	16.30	-16	1,255	-1.27%
2024/01/04	0.2	16.25	10	16.30	16.25	-9.8	1,255	-0.78%
2024/01/03	0	0.00	1	16.25	16.30	-1	1,264	-0.08%
2023/12/18	0	0.00	5	16.50	16.50	-5	1,244	-0.40%
2023/12/14	0	0.00	10	16.25	16.25	-10	1,240	-0.81%
2023/12/12	0.2	16.25	1	16.40	16.25	-0.8	1,231	-0.06%
2023/12/07	5	16.80	0	0.00	16.55	5	1,217	0.41%
2023/12/04	0	0.00	5	16.73	16.95	-5	1,196	-0.42%
2023/12/01	0	0.00	0.2	17.15	17.05	-0.2	1,190	-0.02%
2023/11/24	0	0.00	2	17.00	16.85	-2	1,163	-0.17%
2023/11/21	10	16.50	1	16.55	16.60	9	1,078	0.83%
2023/11/16	15	16.28	9	16.28	16.35	6	1,053	0.57%
2023/11/15	0	0.00	0	16.40	16.30	0	1,044	0.00%
2023/11/14	10	15.95	14	15.88	15.95	-4	1,024	-0.39%
2023/11/13	15	15.68	4	15.70	15.70	11	1,023	1.07%
2023/11/09	10	15.80	0	0.00	15.70	10	1,036	0.96%
2023/11/08	6	16.10	0	16.20	16.00	6	1,049	0.57%
2023/11/06	7	16.45	44	15.98	16.05	-37	1,047	-3.53%
2023/11/03	0	0.00	2	15.80	15.60	-2	1,015	-0.20%
2023/11/02	30	15.64	10	15.85	15.55	20	1,009	1.98%
2023/11/01	17	15.86	3.2	16.57	15.65	13.8	982	1.40%
2023/10/31	32.2	16.76	30	16.67	16.70	2.2	915	0.24%
2023/10/30	5	16.30	5	16.27	16.30	0	673	0.00%
2023/10/27	10	14.94	0	0.00	14.85	10	593	1.69%
2023/10/23	1	15.20	0	0.00	15.00	1	620	0.16%
2023/10/20	0.3	14.43	0	0.00	14.40	0.3	618	0.05%
2023/10/19	0.2	14.65	0	0.00	14.70	0.2	636	0.04%
2023/10/12	0	15.00	0	0.00	14.95	0	662	0.00%
2023/10/06	1	14.85	0	0.00	14.90	1	708	0.15%
2023/10/04	0.3	14.55	0	0.00	14.50	0.3	744	0.04%
2023/09/27	0.3	15.07	1	15.05	14.95	-0.7	807	-0.09%
2023/09/26	0.5	15.13	0	0.00	15.00	0.5	817	0.06%
2023/09/25	0.2	15.25	0	0.00	15.25	0.2	835	0.02%
2023/09/22	0.1	15.25	0	0.00	15.15	0.1	845	0.01%
2023/09/21	0.2	15.27	0	0.00	15.25	0.2	857	0.02%
2023/09/20	0	0.00	2	15.30	15.25	-2	861	-0.23%
2023/09/19	2	15.60	0	0.00	15.55	2	870	0.23%
2023/09/07	1	16.05	0	0.00	16.05	1	989	0.10%
2023/08/29	3	15.80	0	0.00	15.85	3	1,052	0.28%
2023/08/22	1	16.00	0	0.00	15.65	1	1,071	0.09%
2023/08/21	0.1	16.00	0	0.00	16.00	0.1	1,075	0.00%
2023/08/17	1	15.85	0	0.00	15.80	1	1,083	0.09%
2023/08/16	0	0.00	1	15.75	15.80	-1	1,086	-0.09%
2023/08/15	2	15.70	1	16.05	16.00	1	1,093	0.09%
2023/08/14	1.1	15.62	0	0.00	15.30	1.1	1,093	0.10%
2023/08/11	1.2	16.10	1	15.85	15.85	0.2	1,081	0.02%
2023/08/10	0.2	16.35	0	0.00	16.10	0.2	1,076	0.02%
2023/08/09	0	0.00	1	16.45	16.45	-1	1,080	-0.09%
2023/08/08	0	0.00	4	16.30	16.30	-4	1,084	-0.37%
2023/08/02	14.1	16.90	16	16.65	16.65	-1.9	1,137	-0.17%
2023/07/26	0.1	16.50	0	0.00	16.30	0.1	1,148	0.00%
2023/07/24	3.5	16.48	0	0.00	16.35	3.5	1,137	0.31%
2023/07/18	0.1	16.85	0	0.00	16.90	0.1	1,173	0.01%
2023/07/14	1.1	16.80	30	16.62	16.70	-28.9	1,420	-2.04%
2023/07/13	2.4	16.65	0	0.00	16.65	2.4	1,448	0.16%
2023/07/12	2.4	17.14	0	0.00	17.05	2.4	1,420	0.17%
2023/07/11	0.1	17.60	0	0.00	17.45	0.1	1,413	0.01%
2023/07/10	1	17.50	0	0.00	17.40	1	1,438	0.07%
2023/07/07	0.4	17.70	0	0.00	17.70	0.4	1,456	0.02%
2023/07/06	0.5	18.03	0	0.00	17.95	0.5	1,438	0.03%
2023/07/05	0.1	18.10	0	0.00	18.00	0.1	1,420	0.01%
2023/07/03	1	18.15	1	18.20	18.15	0	1,423	0.00%
2023/06/29	0.4	18.19	0	0.00	18.10	0.4	1,411	0.03%
2023/06/28	4	18.25	0	0.00	18.00	4	1,410	0.28%
2023/06/27	0	0.00	8	18.02	18.10	-8	1,423	-0.56%
2023/06/26	0	18.40	0	0.00	18.20	0	1,443	0.00%
2023/06/21	2	18.20	0	0.00	18.45	2	1,456	0.14%
2023/06/20	0.1	18.10	0	0.00	18.35	0.1	1,463	0.01%
2023/06/16	1	18.25	0	0.00	18.20	1	1,572	0.06%
2023/06/15	4.2	18.01	0	0.00	18.10	4.2	1,770	0.24%
2023/06/13	4	18.05	0	0.00	18.05	4	1,911	0.21%
2023/06/12	21.4	18.05	0	0.00	18.05	21.4	1,939	1.10%
2023/06/09	3	18.23	0	0.00	18.20	3	1,944	0.16%
2023/06/05	0	0.00	1	18.60	18.60	-1	2,016	-0.05%
2023/06/02	0.1	18.35	0	0.00	18.25	0.1	2,016	0.00%
2023/06/01	1	18.25	0	0.00	18.15	1	2,018	0.05%
2023/05/26	0.1	18.25	0	0.00	18.05	0.1	2,015	0.00%
2023/05/25	0.1	18.50	0	0.00	18.25	0.1	2,017	0.00%
2023/05/19	2	18.10	0	0.00	18.10	2	2,046	0.10%
2023/05/11	2.2	18.11	0	0.00	18.05	2.2	2,117	0.10%
2023/05/10	0.1	18.50	0	0.00	18.45	0.1	2,107	0.00%
2023/05/09	0.1	18.70	0	0.00	18.25	0.1	2,099	0.00%
2023/05/08	0.1	19.00	0	0.00	18.75	0.1	2,076	0.00%
2023/05/05	0	0.00	0.3	19.25	18.90	-0.3	2,078	-0.01%
2023/05/04	0	0.00	0.6	19.14	19.00	-0.6	2,102	-0.03%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/04/28	0.1	19.20	0	0.00	19.05	0.1	2,215	0.00%
2023/04/25	10	18.99	8	19.11	18.90	2	2,204	0.09%
2023/04/21	1	20.10	1	19.55	19.50	0	2,182	0.00%
2023/04/20	1	19.85	1	19.95	19.95	0	2,153	0.00%
2023/04/19	13	20.67	20	20.57	20.55	-7	2,091	-0.33%
2023/04/18	13	19.95	0	0.00	19.85	13	1,891	0.69%
2023/04/17	0	19.95	1	19.85	19.80	-1	1,863	-0.05%
2023/04/12	0	20.20	2	20.05	20.05	-2	1,848	-0.11%
2023/04/11	2	19.85	0	0.00	19.70	2	1,821	0.11%
2023/04/10	0	20.00	0.2	19.85	19.75	-0.1	1,821	-0.01%
2023/04/07	0	0.00	7	20.01	19.85	-7	1,823	-0.38%
2023/04/06	0	20.25	0	0.00	19.80	0	1,822	0.00%
2023/03/30	0	0.00	0	19.85	19.95	0	1,820	0.00%
2023/03/29	2	20.25	0	0.00	19.90	2	1,819	0.11%
2023/03/28	0	0.00	1	20.05	20.10	-1	1,828	-0.05%
2023/03/27	1	20.55	0	0.00	20.30	1	1,828	0.05%
2023/03/24	11	20.39	13	20.52	20.40	-2	1,818	-0.11%
2023/03/23	2	20.60	0	0.00	20.45	2	1,816	0.11%
2023/03/22	0	0.00	1	20.45	20.50	-1	1,826	-0.05%
2023/03/21	3	20.90	1	20.50	20.55	2	1,846	0.11%
2023/03/20	2	20.98	9	20.93	20.80	-7	1,873	-0.37%
2023/03/17	3	19.90	2	20.00	20.05	1	2,006	0.05%
2023/03/16	0	0.00	1	19.85	19.10	-1	2,004	-0.05%
2023/03/14	7	19.37	0	0.00	19.00	7	2,036	0.34%
2023/03/13	1	18.95	0	0.00	19.00	1	2,217	0.05%
2023/03/10	3.1	19.39	0	0.00	19.25	3.1	2,358	0.13%
2023/03/09	6.1	19.90	0	0.00	19.85	6.1	2,351	0.26%
2023/03/08	0	0.00	1	20.30	20.30	-1	2,349	-0.04%
2023/03/01	1	19.50	0	0.00	19.40	1	2,312	0.04%
2023/02/23	0.2	20.00	0	0.00	20.00	0.2	2,315	0.01%
2023/02/22	1	19.85	6	19.80	19.75	-5	2,315	-0.22%
2023/02/21	0	20.20	0	0.00	20.05	0	2,315	0.00%
2023/02/16	22	20.15	2	20.30	20.00	20	2,371	0.84%
2023/02/15	2	19.63	0	0.00	19.70	2	2,300	0.09%
2023/02/14	0	19.55	0	0.00	19.45	0	2,289	0.00%
2023/02/13	1	19.35	1	19.30	19.30	0	2,293	0.00%
2023/02/10	0	0.00	4	19.65	19.45	-4	2,296	-0.17%
2023/02/08	1	19.65	4	19.61	19.65	-3	2,301	-0.13%
2023/02/07	1	19.75	0	0.00	19.65	1	2,292	0.04%
2023/02/03	0.1	19.80	0	0.00	19.65	0.1	2,307	0.00%
2023/02/02	0.2	20.00	7	19.94	19.80	-6.8	2,295	-0.30%
2023/02/01	1.3	19.77	0	0.00	19.75	1.3	2,277	0.05%
2023/01/31	10.5	19.74	4	19.91	19.55	6.5	2,256	0.29%
2023/01/30	1.1	19.05	2	19.20	19.05	-0.9	2,175	-0.04%
2023/01/17	20	18.70	0	0.00	18.70	20	2,168	0.92%
2023/01/16	0	18.55	0	0.00	18.35	0	2,167	0.00%
2023/01/13	1	18.40	0	0.00	18.40	1	2,180	0.05%
2023/01/11	1	18.95	0	0.00	18.95	1	2,212	0.05%
2023/01/10	1	19.05	0	0.00	18.85	1	2,220	0.05%
2023/01/09	0	0.00	3	19.00	19.00	-3	2,235	-0.13%
2023/01/06	1	18.80	1	18.90	18.90	0	2,244	0.00%
2023/01/05	0	0.00	3	18.90	18.75	-3	2,291	-0.13%
2023/01/04	3	19.20	4	19.15	19.20	-1	2,299	-0.04%
2023/01/03	4	18.60	0	0.00	18.55	4	2,274	0.18%
2022/12/28	3	18.65	0	18.80	18.60	3	2,297	0.13%
2022/12/27	0.2	19.00	0	0.00	18.90	0.2	2,296	0.01%
2022/12/26	5	19.20	0	0.00	19.20	5	2,295	0.22%
2022/12/21	1	18.75	0	0.00	18.80	1	2,364	0.04%
2022/12/20	3	18.95	1	19.30	18.55	2	2,388	0.08%
2022/12/19	2	19.20	0	0.00	19.05	2	2,415	0.08%
2022/12/16	0	0.00	3	19.83	19.65	-3	2,416	-0.12%
2022/12/15	0	0.00	0.1	20.40	20.10	-0.1	2,405	0.00%
2022/12/14	2	20.18	2	20.40	20.40	0	2,397	0.00%
2022/12/13	1	20.30	1	20.00	20.00	0	2,374	0.00%
2022/12/12	8	20.65	3	20.20	20.20	5	2,336	0.22%
2022/12/09	7.1	21.14	10	21.16	20.80	-2.9	2,225	-0.13%
2022/12/08	18	20.11	31	20.24	20.10	-13	1,900	-0.68%
2022/12/07	14	19.76	9	19.90	19.60	5	1,781	0.28%
2022/12/06	5	20.28	0	0.00	20.00	5	1,770	0.28%
2022/12/05	11	20.59	9	20.05	20.70	2	1,748	0.11%
2022/12/02	1	19.95	6	19.85	19.90	-5	1,577	-0.32%
2022/12/01	5	18.75	0	0.00	18.70	5	1,446	0.35%
2022/11/28	0	18.30	0	0.00	18.15	0	1,595	0.00%
2022/11/17	0	0.00	10	18.50	18.55	-10	2,036	-0.49%
2022/11/16	0	18.45	0	0.00	18.25	0	2,067	0.00%
2022/11/15	0	18.50	4	18.50	18.40	-4	2,101	-0.19%
2022/11/14	0	0.00	20	17.95	18.00	-20	2,096	-0.95%
2022/11/11	2	17.85	0	0.00	17.50	2	2,171	0.09%
2022/11/09	10	17.50	0	0.00	17.50	10	2,326	0.43%
2022/11/02	0	0.00	7	17.04	17.10	-7	2,542	-0.28%
2022/11/01	0	0.00	2	16.75	16.80	-2	2,587	-0.08%
2022/10/28	0	0.00	1	16.20	16.05	-1	2,626	-0.04%
2022/10/27	0	0.00	1	16.55	16.70	-1	2,647	-0.04%
2022/10/26	1.1	16.40	0	0.00	16.25	1.1	2,728	0.04%
2022/10/25	0	16.91	0	0.00	16.45	0	2,765	0.00%
2022/10/24	1	16.90	0	0.00	16.85	1	2,780	0.04%
2022/10/21	1	16.90	0	0.00	16.65	1	2,798	0.04%
2022/10/20	1	16.90	0	0.00	17.05	1	2,809	0.04%
2022/10/19	0	0.00	11	17.38	17.25	-11	2,815	-0.39%
2022/10/18	3	17.02	4	17.20	17.10	-1	2,842	-0.04%
2022/10/17	11.1	16.73	0	16.70	16.90	11.1	2,854	0.39%
2022/10/14	2	17.05	1	17.00	17.10	1	2,875	0.03%
2022/10/13	0.1	17.20	0	0.00	16.20	0.1	2,906	0.00%
2022/10/12	1.1	17.25	0	0.00	17.30	1.1	2,933	0.04%
2022/10/11	1.1	17.36	0	17.45	17.40	1.1	2,987	0.04%
2022/10/07	0.1	18.30	0	0.00	18.20	0.1	2,995	0.00%
2022/10/06	1	18.20	0	0.00	18.45	1	3,031	0.03%
2022/10/05	3	18.50	1.2	18.54	18.20	1.8	3,076	0.06%
2022/10/04	0	0.00	1	18.30	18.25	-1	3,127	-0.03%
2022/10/03	0.1	17.95	0	0.00	17.90	0.1	3,160	0.00%
2022/09/30	0.1	17.80	0	0.00	17.90	0.1	3,196	0.00%
2022/09/29	0	0.00	1	18.05	17.90	-1	3,223	-0.03%
2022/09/28	1.1	17.96	0	0.00	17.50	1.1	3,253	0.03%
2022/09/27	4.2	18.87	1	19.00	19.00	3.2	3,277	0.10%
2022/09/26	42.7	19.02	2	18.95	19.00	40.7	3,291	1.24%
2022/09/22	11	20.19	1	20.20	20.20	10	3,345	0.30%
2022/09/16	1	20.50	0	0.00	20.45	1	3,604	0.03%
2022/09/13	1	20.90	0	0.00	20.85	1	3,784	0.03%
2022/09/12	0	0.00	2	21.20	21.25	-2	3,813	-0.05%
2022/09/08	3	20.63	0	0.00	20.75	3	3,833	0.08%
2022/09/07	21	20.43	2	20.35	20.50	19	3,859	0.49%
2022/09/06	1.1	20.86	5	20.50	20.45	-3.9	3,864	-0.10%
2022/09/05	13	21.29	0	0.00	21.10	13	3,842	0.34%
2022/09/02	2	22.43	10	22.55	22.20	-8	3,803	-0.21%
2022/09/01	9	22.61	11	22.61	22.60	-2	3,783	-0.05%
2022/08/31	5	22.41	0	0.00	22.40	5	3,740	0.13%
2022/08/30	21	22.99	7	23.18	22.70	14	3,751	0.37%
2022/08/26	0.4	22.70	2	22.65	22.65	-1.6	3,762	-0.04%
2022/08/25	5.1	22.94	0	0.00	22.95	5.1	3,904	0.13%
2022/08/22	0	0.00	2	23.00	22.30	-2	4,196	-0.05%
2022/08/18	3	22.63	0.6	22.55	22.70	2.4	4,278	0.06%
2022/08/17	1	22.45	17	22.49	22.45	-16	4,224	-0.38%
2022/08/16	5	22.30	6	22.23	22.20	-1	4,189	-0.02%
2022/08/15	0	0.00	10.1	21.85	22.00	-10.1	4,139	-0.24%
2022/08/12	1	21.55	1	21.70	21.70	0	4,201	0.00%
2022/08/11	1.1	21.54	5	21.45	21.35	-3.9	4,204	-0.09%
2022/08/09	2	21.60	0	0.00	21.20	2	4,599	0.04%
2022/08/08	2	20.85	1	21.05	21.25	1	4,574	0.02%
2022/08/05	0	0.00	2	20.65	20.75	-2	4,619	-0.04%
2022/08/04	2	20.15	0	0.00	20.30	2	4,656	0.04%
2022/08/03	12.1	20.40	1	20.45	20.40	11.1	4,660	0.24%
2022/08/02	7	20.87	2	20.85	20.85	5	4,692	0.11%
2022/08/01	5	22.35	0	0.00	22.25	5	4,699	0.11%
2022/07/29	1	21.80	0	0.00	22.00	1	4,703	0.02%
2022/07/28	1	21.95	0	0.00	21.55	1	4,715	0.02%
2022/07/27	5	21.85	0	0.00	21.95	5	4,730	0.11%
2022/07/26	0.1	21.80	0	0.00	21.70	0.1	4,767	0.00%
2022/07/25	8	22.44	4	22.38	22.25	4	4,797	0.08%
2022/07/22	1	22.10	0	0.00	22.05	1	4,800	0.02%
2022/07/19	28	22.00	60	22.24	22.10	-32	4,918	-0.65%
2022/07/18	0	0.00	12	21.87	21.60	-12	4,896	-0.25%
2022/07/15	0.1	21.00	1	21.35	21.30	-0.9	4,930	-0.02%
2022/07/14	1	21.10	10	21.20	21.15	-9	5,264	-0.17%
2022/07/13	0	0.00	4	21.15	21.00	-4	5,264	-0.08%
2022/07/12	12	20.08	3	20.40	20.00	9	5,294	0.17%
2022/07/08	13	21.05	18	21.31	21.05	-5	5,279	-0.09%
2022/07/07	0	0.00	10	20.80	20.95	-10	5,266	-0.19%
2022/07/06	15	20.73	0	0.00	20.70	15	5,298	0.28%
2022/07/05	2	21.65	5.1	21.85	21.50	-3.1	5,374	-0.06%
2022/07/04	0.1	21.05	0	0.00	20.85	0.1	5,351	0.00%
2022/07/01	65	20.98	1	20.90	20.65	64	5,388	1.19%
2022/06/30	8	22.30	8	21.75	21.75	0	5,371	0.00%
2022/06/29	1.1	22.41	6	22.58	22.40	-5	5,366	-0.09%
2022/06/28	7	22.26	10	22.38	22.15	-3	5,386	-0.06%
2022/06/27	22	22.18	13	22.50	22.25	9	5,420	0.17%
2022/06/24	13	22.00	19	21.34	22.00	-6	5,444	-0.11%
2022/06/23	13	21.00	13	21.00	21.00	0	5,430	0.00%
2022/06/22	10	21.34	8	21.40	20.85	2	5,468	0.04%
2022/06/21	10	20.20	0	0.00	20.65	10	5,407	0.18%
2022/06/20	4.1	20.93	0	0.00	20.00	4.1	5,520	0.07%
2022/06/17	5	20.96	0	0.00	20.70	5	5,604	0.09%
2022/06/16	3	21.92	2.2	21.45	21.10	0.8	5,707	0.01%
2022/06/14	11	21.48	1	21.70	21.75	10	6,252	0.16%
2022/06/13	1.1	22.01	0	0.00	21.85	1.1	6,849	0.02%
2022/06/09	1	22.80	0	0.00	22.75	1	7,165	0.01%
2022/06/08	4	22.73	2	22.83	22.60	2	7,332	0.03%
2022/06/07	3.1	23.17	2	23.05	22.90	1.1	7,887	0.01%
2022/06/06	5.1	24.04	1	23.90	23.80	4.1	8,453	0.05%
2022/06/02	18.1	23.92	17	23.83	23.90	1.1	8,495	0.01%
2022/06/01	1	23.40	18	23.94	24.30	-17	8,407	-0.20%
2022/05/31	11	22.60	2	22.50	22.50	9	8,252	0.11%
2022/05/30	2	22.45	2	22.48	22.45	0	8,545	0.00%
2022/05/27	7	22.21	2	22.33	22.10	5	8,630	0.06%
2022/05/26	0	0.00	18.1	22.50	21.60	-18.1	8,555	-0.21%
2022/05/25	2.1	22.00	3	21.98	21.95	-0.9	8,548	-0.01%
2022/05/24	0	0.00	1	21.65	21.45	-1	8,670	-0.01%
2022/05/20	28	22.25	0	0.00	21.95	28	8,780	0.32%
2022/05/19	0	0.00	1	21.20	22.10	-1	8,743	-0.01%
2022/05/18	3.1	21.72	11	21.59	21.75	-7.9	8,743	-0.09%
2022/05/17	10	21.70	13	21.62	21.60	-3	8,676	-0.03%
2022/05/13	0	20.10	0	0.00	20.15	0	8,486	0.00%
2022/05/12	1	19.80	0	0.00	19.15	1	8,456	0.01%
2022/05/10	13.1	19.77	17	20.14	20.35	-3.9	8,498	-0.05%
2022/05/09	20	20.35	5	20.15	20.05	15	8,514	0.18%
2022/05/06	2	21.25	0	21.30	21.10	2	8,493	0.02%
2022/05/05	43	22.00	53	22.04	22.00	-10	8,525	-0.12%
2022/05/04	32	21.81	0	0.00	21.80	32	8,561	0.37%
2022/05/03	3	21.87	2.9	21.87	21.85	0.1	8,661	0.00%
2022/04/29	2	22.35	2	22.38	22.30	0	8,760	0.00%
2022/04/28	4	22.73	4	23.01	22.60	0	8,836	0.00%
2022/04/27	15	22.72	6.6	22.76	22.80	8.4	8,872	0.09%
2022/04/26	1	24.25	1	24.25	24.05	0	8,848	0.00%
2022/04/25	27	24.00	10.1	24.45	23.90	16.9	8,913	0.19%
2022/04/22	1	25.25	4	25.15	25.00	-3	8,941	-0.03%
2022/04/21	21	25.42	1	26.00	25.40	20	9,085	0.22%
2022/04/20	8	25.75	15	26.00	26.00	-7	9,148	-0.08%
2022/04/19	21	24.81	0	0.00	24.80	21	9,086	0.23%
2022/04/18	0	25.20	1	25.05	25.00	-1	9,304	-0.01%
2022/04/15	1	25.25	2	24.90	24.70	-1	9,468	-0.01%
2022/04/14	0	0.00	2	24.80	24.75	-2	9,882	-0.02%
2022/04/13	0	0.00	2	24.80	24.70	-2	10,506	-0.02%
2022/04/12	77	24.94	5	25.05	24.55	72	10,646	0.68%
2022/04/11	0	0.00	6	25.43	25.05	-6	10,756	-0.06%
2022/04/08	0	0.00	14	25.45	25.25	-14	10,682	-0.13%
2022/04/07	18	25.17	1	25.55	24.70	17	10,677	0.16%
2022/04/06	2	25.70	0	0.00	25.75	2	10,653	0.02%
2022/04/01	0	0.00	24	25.55	25.55	-24	10,702	-0.22%
2022/03/31	1	26.05	0	0.00	25.65	1	10,739	0.01%
2022/03/30	1	25.80	6	25.70	25.60	-5	10,739	-0.05%
2022/03/29	5	25.72	5	25.73	25.55	0	10,746	0.00%
2022/03/28	3	24.85	1	25.15	25.05	2	10,805	0.02%
2022/03/25	11	25.20	2	25.10	25.15	9	10,918	0.08%
2022/03/24	3	25.92	1	25.90	25.70	2	11,043	0.02%
2022/03/23	3	25.83	4	25.70	25.65	-1	11,845	-0.01%
2022/03/22	1	26.10	1	26.20	26.05	0	13,165	0.00%
2022/03/21	6.1	26.41	5	26.53	26.05	1.1	14,711	0.01%
2022/03/18	4	26.53	1	26.70	26.10	3	17,040	0.02%
2022/03/17	8	26.84	5	26.89	27.10	3	19,322	0.02%
2022/03/16	43	26.82	48.1	26.61	26.50	-5.1	20,385	-0.02%
2022/03/15	10	25.94	6	25.88	25.45	4	20,707	0.02%
2022/03/14	25	25.70	27	25.98	25.65	-2	20,766	-0.01%
2022/03/11	24	26.18	21	26.27	26.15	3	21,171	0.01%
2022/03/10	84	25.84	72	26.22	26.20	12	21,469	0.06%
2022/03/09	36	26.49	77.5	25.26	26.20	-41.5	21,660	-0.19%
2022/03/08	14	24.04	12	24.42	24.40	2	21,493	0.01%
2022/03/07	67.1	23.90	33	24.87	23.85	34.1	21,509	0.16%
2022/03/04	11	25.30	6	25.27	24.90	5	21,684	0.02%
2022/03/03	11	25.62	13	25.31	25.35	-2	21,615	-0.01%
2022/03/02	2	25.05	4	24.99	24.70	-2	21,373	-0.01%
2022/03/01	0	0.00	10	24.72	24.65	-10	21,422	-0.05%
2022/02/25	34	24.00	15	24.13	24.15	19	21,750	0.09%
2022/02/24	31	24.16	22	24.90	23.65	9	21,793	0.04%
2022/02/23	3	24.12	17	24.86	24.95	-14	21,698	-0.06%
2022/02/22	111	24.41	14	24.11	24.00	97	21,675	0.45%	大買/
2022/02/21	12.2	24.96	0.6	25.15	24.90	11.6	21,665	0.05%
2022/02/18	28	24.98	7	25.03	25.00	21	21,669	0.10%
2022/02/17	3	25.15	0	0.00	25.05	3	21,650	0.01%
2022/02/16	3	25.27	0	0.00	25.10	3	21,665	0.01%
2022/02/15	3	25.27	5	25.25	25.05	-2	21,722	-0.01%
2022/02/14	10.5	25.12	0	0.00	25.15	10.5	21,836	0.05%
2022/02/11	4	25.84	0	0.00	25.75	4	21,847	0.02%
2022/02/10	10	26.08	1	26.05	26.00	9	21,899	0.04%
2022/02/09	3	26.57	4	26.41	26.60	-1	21,891	0.00%
2022/02/08	1.2	26.23	1	26.00	26.25	0.2	21,913	0.00%
2022/02/07	1	25.65	19	25.82	25.95	-18	21,992	-0.08%
2022/01/26	4	25.04	4	25.06	25.30	0	22,031	0.00%
2022/01/25	38	25.26	2	25.65	25.00	36	22,316	0.16%
2022/01/24	7	25.22	19	25.69	26.00	-12	23,024	-0.05%
2022/01/21	30	25.56	4	25.75	25.30	26	23,192	0.11%
2022/01/20	11	26.10	0	0.00	26.10	11	23,297	0.05%
2022/01/19	5	26.55	25	26.51	26.35	-20	23,323	-0.09%
2022/01/18	32	26.46	21	27.01	26.35	11	23,390	0.05%
2022/01/17	3	27.18	1	27.25	27.10	2	23,532	0.01%
2022/01/14	2	26.95	6	26.53	26.20	-4	23,665	-0.02%
2022/01/13	8	27.18	4	27.41	27.15	4	24,309	0.02%
2022/01/12	23	27.48	19	27.41	27.00	4	24,675	0.02%
2022/01/11	109	27.96	6	28.26	28.15	103	24,765	0.42%	大買/鉅額交易
2022/01/10	17	28.50	35	28.60	28.10	-18	24,624	-0.07%
2022/01/07	50	29.06	47	28.91	28.20	3	24,520	0.01%
2022/01/06	100.1	31.67	54	31.16	31.05	46.1	24,394	0.19%
2022/01/05	13.6	35.66	0	35.00	34.45	13.6	24,093	0.06%
2022/01/04	0.4	35.80	16	35.75	36.10	-15.6	24,264	-0.06%
2022/01/03	21	35.16	1	34.60	34.30	20	24,600	0.08%
2021/12/30	10	34.70	0	0.00	34.65	10	24,941	0.04%
2021/12/29	4	34.65	2	34.70	34.70	2	25,197	0.01%
2021/12/28	31	34.62	19	34.60	34.30	12	25,263	0.05%
2021/12/27	4	35.26	7	35.85	35.15	-3	25,512	-0.01%
2021/12/24	4	35.19	0	0.00	35.10	4	26,824	0.01%
2021/12/23	8	35.65	3	35.55	35.60	5	27,183	0.02%
2021/12/22	11	35.60	2	35.43	35.40	9	27,484	0.03%
2021/12/21	8	33.52	8.1	33.63	34.40	-0.1	27,531	0.00%
2021/12/20	3.1	35.65	8	34.79	34.15	-4.9	27,380	-0.02%
2021/12/17	44.1	35.40	43	35.61	35.25	1.1	27,196	0.00%
2021/12/16	84	36.40	71	36.28	35.60	13	26,325	0.05%
2021/12/15	94	34.52	87.5	34.10	36.30	6.5	24,950	0.03%
2021/12/14	236	33.93	222.1	33.74	34.15	13.9	23,347	0.06%	大買/大賣/
2021/12/13	189.1	31.78	176	32.12	33.40	13	20,886	0.06%	大買/大賣/
2021/12/10	79	29.14	126.1	29.55	30.40	-47.1	18,473	-0.25%	大賣/
2021/12/09	19	27.14	27	27.29	27.65	-8	17,056	-0.05%
2021/12/08	9	25.73	15	25.90	25.95	-6	16,201	-0.04%
2021/12/07	14	25.81	48	25.96	25.95	-34	15,933	-0.21%
2021/12/06	11	25.38	8	25.28	25.45	3	15,489	0.02%
2021/12/03	65	25.59	52	25.29	24.85	13	15,069	0.09%
2021/12/02	17	24.78	28	24.84	24.75	-11	14,386	-0.08%
2021/12/01	5	24.50	5	24.60	24.50	0	14,103	0.00%
2021/11/30	12	24.35	8	24.11	24.35	4	14,088	0.03%
2021/11/29	0	0.00	3	23.23	23.10	-3	14,122	-0.02%
2021/11/26	31	22.90	1	23.75	22.90	30	14,097	0.21%
2021/11/25	11	24.12	19	24.19	23.60	-8	14,189	-0.06%
2021/11/24	16	24.25	37	24.53	24.35	-21	14,339	-0.15%
2021/11/23	11	23.47	0	0.00	23.30	11	14,503	0.08%
2021/11/22	0	0.00	17	23.05	23.10	-17	14,517	-0.12%
2021/11/19	0	0.00	4	22.75	22.60	-4	14,801	-0.03%
2021/11/18	3	22.55	2	22.30	22.55	1	14,843	0.01%
2021/11/17	1	23.25	4	23.40	23.10	-3	14,808	-0.02%
2021/11/16	4	23.18	7	23.29	23.05	-3	14,889	-0.02%
2021/11/15	31	23.41	1	23.40	23.15	30	14,924	0.20%
2021/11/12	5	23.15	0	0.00	23.15	5	14,989	0.03%
2021/11/11	13	24.45	2	24.30	23.85	11	14,937	0.07%
2021/11/09	4	24.21	12	24.13	24.30	-8	15,260	-0.05%
2021/11/05	0	0.00	6	24.05	23.90	-6	15,409	-0.04%
2021/11/04	1	24.70	1	24.30	24.50	0	15,561	0.00%
2021/11/03	6.1	24.06	3	24.13	24.05	3.1	15,566	0.02%
2021/11/02	16	25.43	16.2	24.85	24.40	-0.2	15,637	0.00%
2021/11/01	32	26.13	27	26.28	25.65	5	15,596	0.03%
2021/10/29	20	25.34	45	25.21	25.00	-25	15,443	-0.16%
2021/10/28	14	25.11	13	25.06	24.90	1	15,383	0.01%
2021/10/27	3	24.83	14	25.06	24.85	-11	15,290	-0.07%
2021/10/26	2.1	24.71	7	25.01	24.75	-4.9	15,455	-0.03%
2021/10/25	23	25.19	13	25.30	25.30	10	15,686	0.06%
2021/10/22	19.1	24.97	8	25.11	24.70	11.1	16,147	0.07%
2021/10/21	112	25.60	100	25.62	25.70	12	17,241	0.07%	大買/
2021/10/20	30	24.73	41	24.88	25.20	-11	16,929	-0.06%
2021/10/19	18	24.38	40	24.39	24.30	-22	16,735	-0.13%
2021/10/18	5	23.60	26	23.90	23.90	-21	16,698	-0.13%
2021/10/15	22	23.92	66	23.81	23.80	-44	17,324	-0.25%
2021/10/14	17	23.94	29	24.06	23.80	-12	18,321	-0.07%
2021/10/13	41	23.94	25	24.05	23.70	16	19,334	0.08%
2021/10/12	17	23.84	19	23.50	23.35	-2	19,792	-0.01%
2021/10/08	18	24.22	22.1	24.13	24.30	-4.1	19,908	-0.02%
2021/10/07	14	23.61	5	23.49	23.75	9	19,503	0.05%
2021/10/06	23	22.92	27	22.89	23.10	-4	19,397	-0.02%
2021/10/05	7.1	21.75	14	21.80	22.20	-6.9	19,306	-0.04%
2021/10/04	36	22.57	26	22.65	21.70	10	19,567	0.05%
2021/10/01	79	24.53	90	25.29	23.20	-11	19,369	-0.06%
2021/09/30	32	24.31	30.1	24.23	24.50	2	18,112	0.01%
2021/09/29	22	23.22	18	23.14	23.00	4	17,935	0.02%
2021/09/28	37	22.89	5	22.90	22.75	32	18,456	0.17%
2021/09/27	2	22.00	0	0.00	21.95	2	18,367	0.01%
2021/09/23	0	0.00	2	21.55	21.65	-2	19,299	-0.01%
2021/09/22	5	21.50	1	21.65	21.60	4	19,740	0.02%
2021/09/17	4	22.55	3	22.43	22.40	1	19,797	0.01%
2021/09/16	2	22.15	2	22.43	22.15	0	20,258	0.00%
2021/09/15	6	22.50	4	22.61	22.25	2	20,379	0.01%
2021/09/13	2	23.00	5	23.20	22.85	-3	21,216	-0.01%
2021/09/10	5	22.77	1	22.90	22.75	4	21,388	0.02%
2021/09/09	0	0.00	1	22.50	22.75	-1	21,431	0.00%
2021/09/08	2	23.05	7	22.64	22.25	-5	22,070	-0.02%
2021/09/07	1	23.75	7	23.56	22.95	-6	22,166	-0.03%
2021/09/06	12	24.60	5	24.61	23.90	7	22,117	0.03%
2021/09/03	4	24.04	16	24.19	24.65	-12	21,970	-0.05%
2021/09/02	26	24.36	30	24.40	24.00	-4	21,851	-0.02%
2021/09/01	2	24.20	31	23.83	23.85	-29	21,561	-0.13%
2021/08/31	11	23.71	7	23.98	24.05	4	21,504	0.02%
2021/08/30	5	24.22	6	24.30	23.90	-1	21,364	0.00%
2021/08/27	8	23.96	36	23.48	23.50	-28	21,060	-0.13%
2021/08/26	1	22.20	0	0.00	22.80	1	20,555	0.00%
2021/08/25	27	22.63	22	22.78	22.60	5	20,486	0.02%
2021/08/24	1	21.65	1	21.35	21.35	0	20,222	0.00%
2021/08/23	0	0.00	5	22.20	22.10	-5	20,189	-0.02%
2021/08/19	4	21.30	0	0.00	20.60	4	20,012	0.02%
2021/08/18	0	0.00	1	22.00	22.00	-1	19,952	-0.01%
2021/08/17	10	20.88	6	21.40	20.80	4	19,913	0.02%
2021/08/16	4.7	22.43	4	22.24	21.50	0.7	19,836	0.00%
2021/08/13	95	23.26	3	23.47	22.75	92	19,689	0.47%
2021/08/12	7.4	24.03	25	24.16	24.15	-17.6	19,372	-0.09%
2021/08/11	51	23.99	20	24.39	23.50	31	19,349	0.16%
2021/08/10	24	25.45	1.1	25.17	25.05	22.9	19,164	0.12%
2021/08/09	7	26.12	15	26.07	25.55	-8	18,994	-0.04%
2021/08/06	4	26.96	10.5	27.04	26.55	-6.5	18,935	-0.03%
2021/08/05	49	27.56	49	27.30	27.15	0	18,780	0.00%
2021/08/04	58	27.65	51.1	27.70	27.00	6.9	18,538	0.04%
2021/08/03	16	26.28	27	26.28	27.00	-11	17,893	-0.06%
2021/08/02	5	26.08	15	25.80	25.75	-10	17,642	-0.06%
2021/07/30	19	26.37	0	0.00	26.30	19	17,515	0.11%
2021/07/29	8	26.01	24	26.31	26.65	-16	17,276	-0.09%
2021/07/28	13	25.47	27.1	25.22	26.30	-14.1	16,920	-0.08%
2021/07/27	86	26.96	37.7	27.30	25.35	48.3	16,278	0.30%
2021/07/26	1	27.50	23.1	27.78	27.90	-22.1	14,976	-0.15%
2021/07/23	20	25.34	14	25.18	25.40	6	14,490	0.04%
2021/07/22	28	26.68	22	27.05	25.90	6	14,177	0.04%
2021/07/21	36	27.36	35.3	27.07	26.70	0.7	13,854	0.01%
2021/07/20	60	26.13	60	26.34	27.65	0	13,150	0.00%
2021/07/19	67.1	25.76	85.5	25.65	26.25	-18.4	12,038	-0.15%
2021/07/16	48	23.90	24.1	23.73	23.90	24	10,756	0.22%
2021/07/15	1	23.00	2	23.20	23.15	-1	9,986	-0.01%
2021/07/14	2	22.25	0	0.00	22.20	2	9,564	0.02%
2021/07/13	16	22.46	5	23.06	22.20	11	9,503	0.12%
2021/07/12	1	24.15	18	23.99	23.90	-17	9,256	-0.18%
2021/07/09	12	23.80	21	24.00	23.65	-9	9,081	-0.10%
2021/07/08	0	0.00	6	23.28	23.05	-6	8,870	-0.07%
2021/07/07	18	22.79	5	22.90	22.70	13	9,030	0.14%
2021/07/06	11	23.25	1	23.05	23.05	10	9,028	0.11%
2021/07/05	14	23.85	413.1	23.70	24.05	-399.1	8,886	-4.49%	大賣/鉅額交易
2021/07/02	6	22.65	1	22.15	22.15	5	8,261	0.06%
2021/07/01	15	23.62	105.1	22.98	22.95	-90.1	8,242	-1.09%	大賣/
2021/06/30	9	23.07	179	23.51	23.50	-170	7,909	-2.15%	大賣/鉅額交易
2021/06/29	7	22.36	17.1	22.47	22.15	-10.1	7,322	-0.14%
2021/06/28	5	21.51	6	21.60	21.60	-1	6,873	-0.01%
2021/06/25	35.1	22.19	22	22.34	21.90	13.1	6,750	0.19%
2021/06/24	1	21.60	2	21.43	21.20	-1	6,257	-0.02%
2021/06/23	10	21.90	33	21.62	21.40	-23	6,162	-0.37%
2021/06/22	3	21.17	0	0.00	20.50	3	5,337	0.06%
2021/06/21	29	20.34	31	20.75	20.80	-2	5,233	-0.04%
2021/06/18	39	20.12	50	20.13	20.05	-11	5,013	-0.22%
2021/06/17	94	20.78	99	20.80	20.70	-5	4,993	-0.10%
2021/06/16	0	0.00	1	20.65	20.65	-1	4,348	-0.02%
2021/06/15	0	0.00	2	19.00	18.80	-2	4,324	-0.05%
2021/06/09	0	0.00	0	18.40	18.35	0	4,233	0.00%
2021/06/07	0	0.00	2	18.95	18.50	-2	4,275	-0.05%
2021/06/04	30	19.15	0	0.00	18.95	30	4,312	0.70%
2021/06/03	0.1	19.25	6	19.15	19.15	-5.9	4,302	-0.14%
2021/06/02	0	0.00	1	19.15	19.05	-1	4,286	-0.02%
2021/06/01	1	19.25	2	19.50	19.50	-1	4,277	-0.02%
2021/05/31	0	0.00	21	19.19	18.85	-21	4,228	-0.50%
2021/05/27	0	0.00	3	18.73	18.75	-3	4,270	-0.07%
2021/05/26	2	18.68	7	18.63	18.65	-5	4,355	-0.11%
2021/05/25	30	18.85	22	19.11	18.55	8	4,532	0.18%
2021/05/24	1	18.20	14	18.43	18.85	-13	4,727	-0.27%
2021/05/21	11	18.02	0	0.00	18.00	11	4,723	0.23%
2021/05/20	2.2	17.60	0	0.00	17.60	2.2	4,758	0.05%
2021/05/19	10	17.77	0	0.00	18.30	10	4,739	0.21%
2021/05/17	80.1	15.75	0	0.00	15.75	80.1	4,682	1.71%
2021/05/14	1	17.40	2	17.45	17.45	-1	4,613	-0.02%
2021/05/12	71	15.96	12	16.08	16.00	59	4,576	1.29%
2021/05/04	13	18.03	3.1	18.13	18.10	9.9	4,596	0.22%
2021/05/03	5	20.25	5	20.10	19.60	0	4,575	0.00%
2021/04/29	3.1	20.00	0	0.00	19.95	3.1	4,618	0.07%
2021/04/27	0	0.00	3	20.40	20.35	-3	4,735	-0.06%
2021/04/26	3	20.43	0	0.00	20.35	3	4,840	0.06%
2021/04/23	0	0.00	3	20.55	20.60	-3	4,836	-0.06%
2021/04/22	6.2	20.64	16	20.69	20.20	-9.8	4,866	-0.20%
2021/04/21	3	21.20	0	21.20	21.05	3	4,813	0.06%
2021/04/20	0	21.50	1	21.30	21.30	-1	4,811	-0.02%
2021/04/19	1	20.90	0	0.00	20.90	1	4,826	0.02%
2021/04/16	6	21.41	8	21.40	21.25	-2	4,837	-0.04%
2021/04/15	3.2	21.11	0	0.00	21.00	3.2	4,988	0.06%
2021/04/14	19	20.91	40	22.20	21.25	-21	5,107	-0.41%
2021/04/13	60	22.91	18.2	22.80	22.45	41.8	5,009	0.83%
2021/04/12	13	21.78	15.3	21.56	22.15	-2.3	4,725	-0.05%
2021/04/09	10	21.98	16	21.98	21.95	-6	4,628	-0.13%
2021/04/08	11.3	22.26	36	22.21	22.40	-24.7	4,526	-0.55%
2021/04/07	6	21.28	1	21.25	21.25	5	4,276	0.12%
2021/04/06	0	0.00	5	19.89	19.90	-5	4,230	-0.12%
2021/04/01	1	20.00	0	0.00	20.00	1	4,255	0.02%
2021/03/31	1.3	20.43	0	20.55	20.30	1.3	4,323	0.03%
2021/03/30	2	20.50	2	20.55	20.50	0	4,477	0.00%
2021/03/29	0	0.00	1	20.65	20.50	-1	4,671	-0.02%
2021/03/26	2	20.08	0	0.00	19.90	2	4,684	0.04%
2021/03/25	90	20.52	1	20.50	20.40	89	4,667	1.91%
2021/03/24	1	20.55	0	0.00	20.65	1	4,678	0.02%
2021/03/23	1	20.75	1	21.10	20.65	0	4,682	0.00%
2021/03/22	0	0.00	9	21.64	21.55	-9	4,673	-0.19%
2021/03/19	4	21.04	2	20.85	20.90	2	4,662	0.04%
2021/03/18	10	21.76	4	21.55	21.45	6	4,690	0.13%
2021/03/17	0	0.00	6	20.83	20.75	-6	4,623	-0.13%
2021/03/16	3	20.75	3	20.77	20.60	0	4,641	0.00%
2021/03/15	8	21.00	0	0.00	20.95	8	4,684	0.17%
2021/03/12	0	0.00	1	20.70	20.65	-1	4,691	-0.02%
2021/03/11	1	20.35	0.1	20.45	20.40	0.9	4,768	0.02%
2021/03/10	2	20.80	3	20.25	20.80	-1	4,804	-0.02%
2021/03/09	2	19.80	14	19.81	19.80	-12	4,855	-0.25%
2021/03/08	10	19.75	13	20.13	19.65	-3	4,982	-0.06%
2021/03/04	1	20.10	0	0.00	20.15	1	5,179	0.02%
2021/03/03	1	20.80	31	20.78	20.65	-30	5,239	-0.57%
2021/03/02	32	21.17	3	21.20	20.50	29	5,440	0.53%
2021/02/26	8	21.38	4	21.77	21.50	4	5,823	0.07%
2021/02/25	22	21.17	2	21.45	21.30	20	6,094	0.33%
2021/02/24	45	21.00	104	21.70	21.70	-59	5,988	-0.98%	大賣/
2021/02/23	2	19.95	2	20.10	19.75	0	5,865	0.00%
2021/02/22	1	19.90	6	20.01	20.15	-5	6,072	-0.08%
2021/02/19	0	0.00	40	19.65	19.65	-40	6,323	-0.63%
2021/02/18	0	0.00	1	18.75	19.00	-1	6,437	-0.02%
2021/02/04	0	0.00	1	18.10	17.80	-1	6,927	-0.01%
2021/02/03	0	0.00	5	18.55	18.40	-5	7,098	-0.07%
2021/02/02	0	0.00	1	17.90	17.90	-1	7,152	-0.01%
2021/02/01	0	0.00	3	17.55	17.65	-3	7,307	-0.04%
2021/01/26	17	18.97	0	0.00	18.70	17	8,017	0.21%
2021/01/25	4	19.18	13.2	19.80	19.40	-9.2	8,249	-0.11%
2021/01/22	13	19.29	90	19.05	19.20	-77	8,298	-0.93%
2021/01/21	30	18.57	10.2	18.61	18.30	19.8	8,298	0.24%
2021/01/20	57	19.34	5	19.25	19.15	52	8,293	0.63%
2021/01/18	10	19.95	0	0.00	20.30	10	8,269	0.12%
2021/01/15	2	20.80	0	0.00	20.45	2	8,300	0.02%
2021/01/13	3	21.17	0	0.00	21.05	3	8,357	0.04%
2021/01/12	4	21.43	2	21.20	21.00	2	8,381	0.02%
2021/01/11	8	21.69	11	21.55	21.80	-3	8,464	-0.04%
2021/01/08	18	22.47	2	22.80	21.50	16	8,925	0.18%
2021/01/07	0	0.00	86	22.27	22.40	-86	9,502	-0.91%
2021/01/06	5	21.05	0	0.00	20.40	5	9,713	0.05%
2021/01/05	0	0.00	3	21.95	21.40	-3	10,238	-0.03%
2021/01/04	0	0.00	13	21.68	21.60	-13	10,391	-0.13%
2020/12/31	18	21.75	4	21.75	21.65	14	10,721	0.13%
2020/12/30	11	21.95	10	22.15	21.80	1	10,925	0.01%
2020/12/29	0	21.95	7	22.41	21.95	-7	11,227	-0.06%
2020/12/28	14	21.56	10	21.55	21.50	4	11,371	0.04%
2020/12/25	14	21.96	0	0.00	21.80	14	11,685	0.12%
2020/12/24	24	22.84	13	22.80	22.45	11	11,718	0.09%
2020/12/23	18	21.82	31	23.00	22.95	-13	11,717	-0.11%
2020/12/22	82	21.15	3	21.27	21.00	79	11,892	0.66%
2020/12/21	2	22.03	8	21.83	21.65	-6	12,055	-0.05%
2020/12/18	1	22.00	2	22.48	22.15	-1	12,180	-0.01%
2020/12/17	16	22.16	3	22.13	22.05	13	12,223	0.11%
2020/12/16	13	23.05	1	22.95	22.35	12	12,270	0.10%
2020/12/15	4	22.93	4	22.54	22.00	0	12,315	0.00%
2020/12/14	4	21.53	5	22.30	22.85	-1	12,323	-0.01%
2020/12/11	35	21.56	3	22.10	21.35	32	12,307	0.26%
2020/12/10	10	22.29	0	0.00	22.20	10	12,334	0.08%
2020/12/09	1	23.15	6	23.17	22.70	-5	12,451	-0.04%
2020/12/08	3	23.08	6	23.65	22.90	-3	12,656	-0.02%
2020/12/07	3	22.40	6	22.86	23.40	-3	13,133	-0.02%
2020/12/04	12	22.85	59	22.98	22.75	-47	13,364	-0.35%
2020/12/03	4	23.24	4.7	23.14	23.15	-0.7	13,867	-0.01%
2020/12/02	36	23.15	3.5	23.50	23.10	32.5	13,973	0.23%
2020/12/01	6	24.06	2	24.15	24.00	4	14,237	0.03%
2020/11/30	11.3	25.02	2	24.93	24.70	9.3	14,450	0.06%
2020/11/27	3	24.70	3.1	24.76	24.65	-0.1	14,545	0.00%
2020/11/26	4	25.19	17	24.87	24.75	-13	14,519	-0.09%
2020/11/25	26.2	24.79	27	24.86	25.65	-0.8	14,371	-0.01%
2020/11/24	123.1	24.43	27.5	24.00	24.60	95.6	13,961	0.68%	大買/
2020/11/23	10	22.35	22	22.61	22.40	-12	13,628	-0.09%
2020/11/20	10	22.78	37	22.63	22.55	-27	13,572	-0.20%
2020/11/19	14.2	23.01	39	23.02	22.75	-24.8	13,462	-0.18%
2020/11/18	12	21.95	12	22.03	22.05	0	13,275	0.00%
2020/11/17	1	21.90	9	22.55	22.55	-8	13,054	-0.06%
2020/11/16	40	21.43	0	0.00	20.50	40	13,047	0.31%
2020/11/13	13	22.03	2	21.90	21.80	11	13,061	0.08%
2020/11/12	20	22.06	6	21.33	22.50	14	13,178	0.11%
2020/11/11	36.5	23.26	4	23.69	23.10	32.5	13,253	0.25%
2020/11/10	11	24.30	4	24.68	24.30	7	13,289	0.05%
2020/11/09	2.1	25.10	21	25.11	24.95	-18.9	13,243	-0.14%
2020/11/06	7.2	25.57	28	25.47	24.95	-20.8	13,207	-0.16%
2020/11/05	21	24.08	19	24.99	25.40	2	13,224	0.02%
2020/11/04	58	23.14	2	23.55	23.10	56	13,212	0.42%
2020/11/03	35	24.75	12	24.75	24.40	23	13,011	0.18%
2020/11/02	11	24.71	0	0.00	24.60	11	12,901	0.09%
2020/10/30	0	0.00	62	26.01	25.80	-62	12,649	-0.49%
2020/10/29	0	0.00	20	26.30	26.60	-20	12,575	-0.16%
2020/10/28	8	26.12	1	27.50	26.00	7	12,510	0.06%
2020/10/27	1	27.35	0	0.00	26.95	1	12,435	0.01%
2020/10/23	1	24.95	10	25.00	24.85	-9	12,340	-0.07%
2020/10/22	20	23.90	3	23.90	24.15	17	12,314	0.14%
2020/10/21	0	0.00	3	24.75	24.60	-3	12,268	-0.02%
2020/10/20	0	0.00	5	25.50	25.20	-5	12,236	-0.04%
2020/10/19	0	0.00	10	24.10	25.50	-10	12,204	-0.08%
2020/10/16	35	25.49	3	26.87	25.60	32	12,108	0.26%
2020/10/15	69	26.39	15	27.54	27.30	54	11,627	0.46%
2020/10/14	1	25.40	33.1	25.48	25.60	-32.1	10,878	-0.30%
2020/10/13	9	22.64	165	23.04	23.30	-156	10,573	-1.48%	大賣/鉅額交易
2020/10/12	0	0.00	169	21.19	21.20	-169	10,034	-1.68%	大賣/鉅額交易
2020/10/08	35	18.83	62	19.06	19.30	-27	9,959	-0.27%
2020/10/07	12.1	18.07	2	18.23	18.20	10.1	9,743	0.10%
2020/10/06	28	18.33	27	18.14	18.20	1	9,563	0.01%
2020/10/05	53	17.28	3	17.45	17.30	50	9,367	0.53%
2020/09/30	39	17.45	62	17.63	17.65	-23	9,427	-0.24%
2020/09/29	10	16.44	12	16.85	16.05	-2	9,283	-0.02%
2020/09/28	14	17.40	2	17.08	17.05	12	9,207	0.13%
2020/09/25	7	16.86	36.7	17.73	18.00	-29.7	9,075	-0.33%
2020/09/24	31	17.43	13	16.88	17.70	18	8,761	0.21%
2020/09/23	3	15.90	8.3	16.69	17.20	-5.3	8,753	-0.06%
2020/09/22	4	15.40	0	0.00	15.65	4	8,617	0.05%
2020/09/21	2	16.53	0	0.00	16.40	2	8,550	0.02%
2020/09/18	0	0.00	2	16.63	16.40	-2	8,478	-0.02%
2020/09/17	0	0.00	1	16.05	16.05	-1	8,404	-0.01%
2020/09/16	1	15.60	3	15.83	15.70	-2	8,334	-0.02%
2020/09/15	2	16.15	2	16.45	16.00	0	8,297	0.00%
2020/09/14	7.6	15.75	28.9	15.81	15.70	-21.3	8,416	-0.25%
2020/09/11	28	16.61	7	16.77	16.80	21	8,260	0.25%
2020/09/10	18	16.79	119.3	17.13	17.30	-101.3	8,010	-1.26%	大賣/鉅額交易
2020/09/09	61	15.28	163	15.53	15.75	-102	7,491	-1.36%	大賣/鉅額交易
2020/09/08	30	15.58	41	14.70	14.35	-11	7,163	-0.15%
2020/09/07	3	15.30	7	15.21	15.30	-4	6,596	-0.06%
2020/09/04	9	13.07	112.1	13.95	13.95	-103.1	6,397	-1.61%	大賣/鉅額交易
2020/09/03	21	12.39	200	12.70	12.70	-179	6,019	-2.97%	大賣/鉅額交易
2020/09/02	30	11.05	1	11.55	11.55	29	5,709	0.51%
2020/09/01	5	10.71	30	10.60	10.60	-25	5,509	-0.45%
2020/08/31	36	10.78	37	10.74	10.70	-1	5,462	-0.02%
2020/08/28	1	10.45	16	10.23	10.40	-15	5,376	-0.28%
2020/08/27	15	10.60	0	0.00	10.15	15	5,324	0.28%
2020/08/26	1	10.45	0	0.00	10.50	1	5,302	0.02%
2020/08/25	0	0.00	1	10.80	10.60	-1	5,263	-0.02%
2020/08/21	1	10.65	7	10.60	10.50	-6	5,145	-0.12%
2020/08/20	5	10.50	1	10.30	10.80	4	5,063	0.08%
2020/08/19	15	10.70	12	11.05	10.55	3	4,902	0.06%
2020/08/18	16	11.34	2	11.35	11.45	14	4,732	0.30%
2020/08/17	1	11.60	10	11.60	11.60	-9	4,539	-0.20%
2020/08/14	2	10.10	2	10.07	10.65	0	4,172	0.00%
2020/08/13	5	9.80	0	0.00	9.70	5	3,955	0.13%
2020/08/12	1	9.22	24	9.33	9.89	-23	3,892	-0.59%
2020/08/11	33	9.93	17	10.18	9.60	16	3,775	0.42%
2020/08/06	0	0.00	5	8.98	8.84	-5	3,355	-0.15%
2020/08/05	5	8.80	0	0.00	8.80	5	3,335	0.15%
2020/07/29	1	8.83	21	8.90	8.94	-20	3,472	-0.58%
2020/07/28	10	8.52	31	8.44	8.32	-21	3,422	-0.61%
2020/07/27	3	8.60	3	8.64	8.55	0	3,415	0.00%
2020/07/23	10.2	9.00	0	0.00	8.93	10.2	3,410	0.30%
2020/07/21	0	0.00	15	9.23	9.06	-15	3,374	-0.44%
2020/07/20	3	8.81	0	0.00	8.90	3	3,330	0.09%
2020/07/17	26	8.82	5	8.91	8.75	21	3,319	0.63%
2020/07/16	10	9.22	6	9.27	9.08	4	3,288	0.12%
2020/07/15	15	9.32	6	9.50	9.17	9	3,243	0.28%
2020/07/14	7	9.26	52	9.43	9.20	-45	3,177	-1.42%
2020/07/13	15	9.02	5	9.13	9.02	10	3,049	0.33%
2020/07/10	22	9.21	7	9.13	9.00	15	3,014	0.50%
2020/07/09	30	9.38	67	9.18	9.48	-37	2,863	-1.29%
2020/07/08	32	9.09	7	8.85	8.90	25	2,591	0.96%
2020/07/07	0	0.00	5	8.45	8.47	-5	2,372	-0.21%
2020/07/06	10	8.53	0	0.00	8.51	10	2,323	0.43%
2020/07/03	16	8.46	10	8.62	8.44	6	2,293	0.26%
2020/07/02	16	8.63	10	8.60	8.58	6	2,230	0.27%
2020/06/24	0	0.00	2	8.76	8.75	-2	2,036	-0.10%
2020/06/19	1	9.23	0	0.00	9.18	1	2,040	0.05%
2020/06/18	0.3	8.90	0	0.00	8.91	0.3	1,839	0.02%
2020/06/17	2	8.94	0	0.00	8.95	2	1,829	0.11%
2020/06/15	0	8.90	0	0.00	8.90	0	1,839	0.00%
2020/06/10	0	0.00	0.2	9.09	9.09	-0.2	1,838	-0.01%
2020/06/08	0	0.00	4	9.60	9.55	-4	1,868	-0.21%
2020/05/22	1	9.65	0	0.00	9.43	1	2,317	0.04%
2020/05/15	1	10.15	5	9.75	9.80	-4	2,483	-0.16%
2020/05/14	1	10.40	0	0.00	10.05	1	2,644	0.04%
2020/05/13	0.4	10.55	6	10.69	10.60	-5.6	2,679	-0.21%
2020/05/12	25	10.30	2	10.45	10.30	23	2,789	0.82%
2020/05/11	1	10.55	0.1	10.45	10.45	0.9	2,791	0.03%
2020/05/08	4	11.10	14	10.85	10.60	-10	2,831	-0.35%
2020/05/07	2	10.60	2	10.53	10.55	0	2,836	0.00%
2020/05/06	3	9.93	0	0.00	9.75	3	2,735	0.11%
2020/05/04	1	9.86	0	0.00	9.76	1	2,753	0.04%
2020/04/30	1	10.00	1	10.25	10.05	0	2,749	0.00%
2020/04/29	1	9.86	0	0.00	9.98	1	2,739	0.04%
2020/04/28	2	9.77	1	9.90	9.96	1	2,718	0.04%
2020/04/22	3	9.10	5	9.20	9.24	-2	2,757	-0.07%
2020/04/21	10	9.30	2	9.76	9.12	8	2,756	0.29%
2020/04/20	1	9.76	10	9.75	9.71	-9	2,735	-0.33%
2020/04/17	14	10.16	27	10.16	9.90	-13	2,767	-0.47%
2020/04/16	0	0.00	16	9.73	9.77	-16	2,737	-0.58%
2020/04/15	8	9.75	0	0.00	9.63	8	2,734	0.29%
2020/04/14	15	9.44	0	0.00	9.45	15	2,765	0.54%
2020/04/13	0	0.00	1	9.35	9.33	-1	2,783	-0.04%
2020/04/08	0	9.43	1	9.40	9.43	-1	2,901	-0.03%
2020/04/06	0	0.00	3	9.14	9.10	-3	2,939	-0.10%
2020/04/01	1	9.12	0	0.00	9.14	1	2,950	0.03%
2020/03/31	0	0.00	4	9.24	9.03	-4	3,021	-0.13%
2020/03/27	3	8.81	0	0.00	8.68	3	2,969	0.10%
2020/03/24	20	7.83	0	0.00	7.98	20	2,935	0.68%
2020/03/23	1	7.74	0	0.00	7.55	1	2,916	0.03%
2020/03/20	1	8.07	0	0.00	8.16	1	2,917	0.03%
2020/03/19	190	7.83	2	7.92	7.83	188	2,890	6.50%	大買/鉅額交易
2020/03/17	20	8.75	0	0.00	8.80	20	2,865	0.70%
2020/03/16	40.3	9.75	0	0.00	9.52	40.3	2,858	1.41%
2020/03/13	22	10.02	0	0.00	10.15	22	2,852	0.77%
2020/03/12	10	11.05	0	0.00	11.00	10	2,828	0.35%
2020/03/10	26	11.61	8	11.65	12.20	18	2,841	0.63%
2020/03/09	10	13.20	2	12.10	12.10	8	2,892	0.28%
2020/03/05	0	0.00	40	12.81	13.05	-40	2,797	-1.43%
2020/03/04	1	12.00	0	0.00	11.90	1	2,916	0.03%
2020/03/02	1	11.65	19	11.71	11.90	-18	2,929	-0.61%
2020/02/27	70	12.24	0	0.00	11.95	70	2,921	2.40%
2020/02/26	0	0.00	1	13.15	12.90	-1	2,873	-0.03%
2020/02/24	31	12.89	1	12.85	12.90	30	2,883	1.04%
2020/02/21	20	13.40	6	13.55	13.25	14	2,865	0.49%
2020/02/19	27	13.71	0	0.00	13.75	27	2,819	0.96%
2020/02/18	22	13.70	6	13.79	13.65	16	2,760	0.58%
2020/02/17	7	13.80	119	13.80	13.90	-112	2,688	-4.17%	大賣/鉅額交易
2020/02/14	5	12.55	2	12.75	12.75	3	2,499	0.12%
2020/02/13	4	12.54	38	12.50	12.65	-34	2,439	-1.39%
2020/02/12	0	0.00	1	12.00	11.95	-1	2,342	-0.04%
2020/02/11	7	11.89	0	0.00	11.85	7	2,321	0.30%
2020/02/10	6	11.35	68	12.21	12.25	-62	2,273	-2.73%
2020/02/06	2	11.35	0	0.00	11.30	2	2,188	0.09%
2020/02/05	1	11.20	0	0.00	11.15	1	2,195	0.05%
2020/02/04	0	0.00	5	11.30	11.25	-5	2,167	-0.23%
2020/02/03	4	11.08	0	0.00	11.10	4	2,169	0.18%
2020/01/31	1	11.90	5	11.80	11.85	-4	2,167	-0.18%
2020/01/30	6	11.72	0	0.00	11.75	6	2,170	0.28%
2020/01/15	5	12.70	0	0.00	12.70	5	2,315	0.22%
2020/01/14	0.2	12.70	0	0.00	12.75	0.2	2,316	0.01%
2020/01/13	0.2	12.90	10	13.10	12.90	-9.8	2,306	-0.42%
2020/01/08	0.2	12.65	1	12.90	12.65	-0.8	2,314	-0.03%
2020/01/07	2	12.85	0	0.00	12.65	2	2,315	0.09%
2020/01/06	1	13.15	7	12.99	12.80	-6	2,360	-0.25%
2020/01/03	1	12.45	0	0.00	12.65	1	2,296	0.04%
2020/01/02	0.2	12.75	0	0.00	12.75	0.2	2,330	0.01%
2019/12/30	5	12.80	11	12.82	12.80	-6	2,349	-0.26%
2019/12/27	13	12.41	3	12.30	12.50	10	2,317	0.43%
2019/12/26	0	0.00	11	12.43	12.60	-11	2,325	-0.47%
2019/12/25	1.4	11.99	0	0.00	11.95	1.4	2,347	0.06%
2019/12/24	0	0.00	4	11.95	12.00	-4	2,356	-0.17%
2019/12/23	5	12.10	0	0.00	12.00	5	2,391	0.21%
2019/12/20	0.2	12.00	1	12.15	12.10	-0.8	2,407	-0.03%
2019/12/19	0.2	11.90	0	0.00	11.90	0.2	2,401	0.01%
2019/12/18	0	0.00	20	12.04	12.00	-20	2,505	-0.80%
2019/12/16	0	0.00	3	11.92	12.00	-3	2,576	-0.12%
2019/12/13	5.2	11.90	0	0.00	11.90	5.2	2,580	0.20%
2019/12/12	5	11.90	0	0.00	11.85	5	2,619	0.19%
2019/12/10	10	11.90	0	0.00	11.90	10	2,650	0.38%
2019/12/09	16	12.19	0	0.00	12.15	16	2,648	0.60%
2019/12/05	2.2	12.49	4	12.55	12.35	-1.8	2,619	-0.07%
2019/12/04	9.4	12.61	5	12.80	12.40	4.4	2,588	0.17%
2019/12/03	2	12.58	1.8	12.60	12.65	0.2	2,504	0.01%
2019/12/02	14	11.50	0	0.00	11.50	14	2,403	0.58%
2019/11/22	56	7.48	29	7.58	7.55	27	2,379	1.13%
2019/11/18	2	7.31	0	0.00	7.28	2	2,179	0.09%
2019/11/15	5	7.59	2	7.56	7.53	3	2,225	0.13%
2019/11/12	69	6.91	1	6.91	6.91	68	2,253	3.02%
2019/11/11	0	0.00	10	6.71	6.69	-10	2,286	-0.44%
2019/11/07	10	7.03	0	0.00	7.05	10	2,434	0.41%
2019/11/06	0	0.00	4	7.14	7.16	-4	2,463	-0.16%
2019/11/04	10	7.39	6	7.23	7.22	4	2,571	0.16%
2019/10/31	0	0.00	1	7.52	7.48	-1	2,683	-0.04%
2019/10/29	0	0.00	1	7.75	7.58	-1	3,006	-0.03%
2019/10/25	0	0.00	11	7.41	7.38	-11	3,364	-0.33%
2019/10/24	10	7.39	0	0.00	7.42	10	3,455	0.29%
2019/10/23	0	0.00	1.4	7.39	7.39	-1.4	3,504	-0.04%
2019/10/22	1	7.63	0	0.00	7.60	1	3,543	0.03%
2019/10/21	0	0.00	3	7.54	7.56	-3	3,562	-0.08%
2019/10/18	10	7.59	11	7.53	7.51	-1	3,573	-0.03%
2019/10/17	2	7.64	0	0.00	7.60	2	3,571	0.06%
2019/10/16	4	7.38	1	7.60	7.72	3	3,501	0.09%
2019/10/15	1	7.02	0	0.00	7.02	1	3,373	0.03%
2019/10/14	2	7.12	0	0.00	7.11	2	3,383	0.06%
2019/10/07	60	7.09	0	0.00	7.08	60	3,457	1.74%
2019/10/04	30	7.50	25	7.51	7.51	5	3,412	0.15%
2019/10/03	1	8.05	15	7.94	7.95	-14	3,368	-0.42%
2019/10/02	0	0.00	5	8.06	8.03	-5	3,324	-0.15%
2019/10/01	2	8.36	0	0.00	8.05	2	3,335	0.06%
2019/09/27	24	8.42	0	0.00	8.33	24	3,310	0.72%
2019/09/25	0	0.00	1	8.45	8.45	-1	3,498	-0.03%
2019/09/24	1	8.44	2	8.45	8.40	-1	3,545	-0.03%
2019/09/23	11	8.47	1	8.56	8.39	10	3,535	0.28%
2019/09/19	1	8.28	0	0.00	8.24	1	3,444	0.03%
2019/09/17	1	8.53	0	0.00	8.42	1	3,422	0.03%
2019/09/16	12	8.67	6	8.73	8.55	6	3,442	0.17%
2019/09/12	0	0.00	1	8.60	8.46	-1	3,367	-0.03%
2019/09/11	9	8.34	10	8.30	8.32	-1	3,439	-0.03%
2019/09/09	14	8.38	9	8.40	8.34	5	3,483	0.14%
2019/09/03	0	0.00	15	8.14	8.15	-15	3,653	-0.41%
2019/08/30	10	8.10	3	8.10	8.09	7	3,979	0.18%
2019/08/29	1	8.11	0	0.00	8.08	1	4,113	0.02%
2019/08/27	0	0.00	1	8.11	8.07	-1	4,159	-0.02%
2019/08/26	0	0.00	2	8.05	8.05	-2	4,162	-0.05%
2019/08/21	3	8.34	0	0.00	8.22	3	4,146	0.07%
2019/08/20	2	8.30	0	0.00	8.22	2	4,161	0.05%
2019/08/19	0	0.00	25	8.16	8.16	-25	4,135	-0.60%
2019/08/15	0	0.00	11	8.11	8.12	-11	4,165	-0.26%
2019/08/14	1	8.47	0	0.00	8.25	1	4,423	0.02%
2019/08/13	1	8.45	1	8.52	8.37	0	4,578	0.00%
2019/08/12	2	8.62	1	8.71	8.58	1	4,877	0.02%
2019/08/08	11	8.22	0	0.00	8.23	11	5,243	0.21%
2019/08/07	0	0.00	2	8.37	8.21	-2	5,226	-0.04%
2019/08/06	0	0.00	1	8.41	8.47	-1	5,246	-0.02%
2019/08/02	8	9.08	2	9.07	8.88	6	5,134	0.12%
2019/08/01	34	9.17	14	9.29	9.13	20	5,062	0.40%
2019/07/31	40	9.16	40	9.11	9.26	0	5,053	0.00%
2019/07/30	35	9.03	20	9.12	8.90	15	4,943	0.30%
2019/07/29	66	9.00	80	8.93	9.13	-14	4,788	-0.29%
2019/07/26	31	8.48	36	8.48	8.39	-5	4,538	-0.11%
2019/07/25	41	8.59	0.5	8.48	8.49	40.5	4,455	0.91%
2019/07/24	1	8.40	0	0.00	8.53	1	4,403	0.02%
2019/07/19	11	8.27	1	8.34	8.25	10	4,315	0.23%
2019/07/18	0	0.00	3	8.30	8.28	-3	4,297	-0.07%
2019/07/16	0	0.00	1	8.30	8.27	-1	4,285	-0.02%
2019/07/15	1	8.28	0	0.00	8.24	1	4,271	0.02%
2019/07/12	0	0.00	1	8.56	8.35	-1	4,277	-0.02%
2019/07/11	1	8.32	2	8.31	8.26	-1	4,216	-0.02%
2019/07/08	0	0.00	2	8.35	8.33	-2	4,233	-0.05%
2019/07/05	0	0.00	2	8.38	8.35	-2	4,231	-0.05%
2019/07/04	2	8.42	0	0.00	8.43	2	4,228	0.05%
2019/07/03	2	8.67	0	0.00	8.38	2	4,234	0.05%
2019/07/02	2	8.60	5	8.60	8.60	-3	4,161	-0.07%
2019/07/01	11	8.01	6	8.26	8.05	5	4,017	0.12%
2019/06/21	1	8.75	0	0.00	8.55	1	4,203	0.02%
2019/06/20	1	8.83	3	8.77	8.80	-2	4,160	-0.05%
2019/06/19	0	0.00	20	8.84	8.82	-20	4,131	-0.48%
2019/06/18	0	0.00	1	8.89	8.70	-1	4,033	-0.02%
2019/06/17	0	0.00	13	8.87	8.90	-13	4,002	-0.32%
2019/06/14	8	8.99	26	9.00	8.83	-18	3,973	-0.45%
2019/06/13	1	8.82	1	9.07	8.90	0	3,886	0.00%
2019/06/12	0	0.00	4	8.76	8.72	-4	3,825	-0.10%
2019/06/11	5	8.98	3	9.10	8.86	2	3,783	0.05%
2019/06/10	24	9.17	20	9.42	9.12	4	3,717	0.11%
2019/06/06	17	9.15	77	9.12	9.02	-60	3,622	-1.66%
2019/06/05	3	8.39	1	8.61	8.91	2	3,388	0.06%
2019/06/04	0	0.00	3	8.10	8.10	-3	3,248	-0.09%
2019/05/31	1	8.33	1	8.33	8.33	0	3,252	0.00%
2019/05/28	1.2	8.43	0	0.00	8.34	1.2	3,221	0.04%
2019/05/27	1	8.50	1	8.32	8.32	0	3,208	0.00%
2019/05/24	0	0.00	2	8.57	8.55	-2	3,172	-0.06%
2019/05/23	0.2	8.85	2	8.91	8.90	-1.9	3,127	-0.06%
2019/05/22	4.2	8.90	1	8.75	8.76	3.2	3,098	0.10%
2019/05/21	6.3	9.32	5	9.32	9.30	1.3	3,054	0.04%
2019/05/20	3	8.89	12	9.20	8.82	-9	2,759	-0.33%
2019/05/17	12.2	9.03	115	9.06	9.05	-102.8	2,559	-4.02%	大賣/鉅額交易
2019/05/16	151	8.36	15	8.28	8.40	136	2,212	6.15%	大買/鉅額交易
2019/05/14	1	6.75	1	6.95	6.95	0	1,820	0.00%
2019/05/13	2	6.35	0	0.00	6.32	2	1,757	0.11%
2019/05/09	10	6.49	6	6.49	6.41	4	1,728	0.23%
2019/05/08	12	6.67	22	6.66	6.68	-10	1,708	-0.59%
2019/05/07	1	6.68	0	0.00	6.68	1	1,619	0.06%
2019/05/06	1	6.14	0	0.00	6.08	1	1,502	0.07%
2019/05/03	0	0.00	1	6.20	6.24	-1	1,521	-0.07%
2019/05/02	0	0.00	1	6.10	6.11	-1	1,525	-0.07%
2019/04/26	0	0.00	13	6.15	6.11	-13	1,515	-0.86%
2019/04/23	0	0.00	1	6.20	6.20	-1	1,613	-0.06%
2019/04/22	6	6.47	0	0.00	6.38	6	1,609	0.37%
2019/04/19	1	6.43	0	0.00	6.43	1	1,604	0.06%
2019/04/18	16	6.41	5	6.55	6.35	11	1,597	0.69%
2019/04/17	2	6.60	0	0.00	6.61	2	1,579	0.13%
2019/04/12	1	6.30	3	6.29	6.30	-2	1,503	-0.13%
2019/04/11	2	6.43	0	0.00	6.30	2	1,496	0.13%
2019/04/10	3	6.27	0	0.00	6.38	3	1,475	0.20%
2019/04/09	0	6.21	1	6.26	6.26	-1	1,456	-0.07%
2019/04/08	5	6.04	0	0.00	6.03	5	1,445	0.35%
2019/04/02	0	0.00	2	6.07	6.03	-2	1,405	-0.14%
2019/04/01	41	5.89	31	5.83	5.85	10	1,363	0.73%
2019/03/29	21	6.33	2	6.34	6.30	19	1,221	1.56%
2019/03/28	0	0.00	4	7.01	6.99	-4	1,118	-0.36%
2019/03/27	1	7.11	0	0.00	7.10	1	1,112	0.09%
2019/03/25	17	7.19	0	0.00	7.20	17	1,129	1.50%
2019/03/22	0.1	7.35	0	0.00	7.39	0.1	1,130	0.01%
2019/03/21	5	7.37	0	0.00	7.42	5	1,131	0.44%
2019/03/19	3	7.65	0	0.00	7.65	3	1,087	0.28%
2019/03/18	1	7.77	4	7.69	7.65	-3	1,085	-0.28%
2019/03/13	3	8.03	1	7.92	7.92	2	1,107	0.18%
2019/03/07	1	8.27	0	0.00	8.10	1	1,187	0.08%
2019/03/06	0	0.00	2	8.15	8.19	-2	1,155	-0.17%
2019/02/22	2	8.06	0	0.00	8.05	2	1,336	0.15%
2019/02/21	1	8.07	0	0.00	8.08	1	1,344	0.07%
2019/02/20	1	8.18	1	8.26	8.18	0	1,352	0.00%
2019/02/15	1	8.06	0	0.00	8.07	1	1,405	0.07%
2019/02/14	1	8.09	1	8.19	8.20	0	1,402	0.00%
2019/01/28	0	0.00	1	8.00	7.93	-1	1,396	-0.07%
2019/01/24	0	7.93	0	0.00	7.93	0	1,435	0.00%
2019/01/22	0	0.00	3	7.86	7.81	-3	1,450	-0.21%
2019/01/21	1	7.98	0	0.00	7.89	1	1,456	0.07%
2019/01/18	17	7.93	0	0.00	7.94	17	1,488	1.14%
2019/01/11	3	7.31	13	7.30	7.31	-10	1,470	-0.68%
2019/01/07	5	7.28	0	0.00	7.28	5	1,586	0.32%
2018/12/21	3	7.17	0	0.00	7.21	3	1,922	0.16%
2018/12/18	10	7.21	0	0.00	7.21	10	2,012	0.50%
2018/12/10	0	0.00	1	7.78	7.77	-1	2,625	-0.04%
2018/12/06	0	0.00	5	7.77	7.77	-5	2,818	-0.18%
2018/12/05	5	8.21	0	0.00	8.22	5	2,892	0.17%
2018/12/04	0	0.00	2	8.42	8.45	-2	2,942	-0.07%
2018/12/03	0	0.00	1	8.19	8.20	-1	2,953	-0.03%
2018/11/30	0	0.00	1	8.16	8.14	-1	3,055	-0.03%
2018/11/29	8.1	8.09	0	0.00	8.05	8.1	3,139	0.26%
2018/11/28	6	8.23	1	8.14	8.11	5	3,322	0.15%
2018/11/21	0	0.00	3	7.82	7.80	-3	3,622	-0.08%
2018/11/16	0	0.00	3	7.66	7.84	-3	3,843	-0.08%
2018/11/14	0	0.00	11	8.02	8.04	-11	3,890	-0.28%
2018/11/13	1	7.82	10	7.77	7.78	-9	3,884	-0.23%
2018/11/12	0	0.00	6	7.88	7.80	-6	3,888	-0.15%
2018/11/08	2	7.91	0	0.00	7.74	2	3,889	0.05%
2018/11/07	1	7.82	1	7.82	7.82	0	3,911	0.00%
2018/11/06	1	8.00	1	8.27	7.70	0	3,932	0.00%
2018/11/05	3	7.62	1	7.78	8.11	2	3,909	0.05%
2018/11/02	5	7.60	4	7.63	7.57	1	3,885	0.03%
2018/10/26	10	7.22	0	0.00	6.89	10	3,806	0.26%
2018/10/25	1	7.11	0	0.00	7.05	1	3,765	0.03%
2018/10/16	5	7.96	0	0.00	7.94	5	3,731	0.13%
2018/10/15	0	0.00	5	8.00	7.97	-5	3,671	-0.14%
2018/10/11	13	7.77	0	0.00	7.73	13	3,724	0.35%
2018/10/05	17	9.03	0	0.00	9.02	17	3,702	0.46%
2018/10/04	0	0.00	1	9.68	9.60	-1	3,692	-0.03%
2018/10/03	1	9.90	0	0.00	9.57	1	3,691	0.03%
2018/10/01	10	10.50	0	0.00	10.15	10	3,623	0.28%
2018/09/26	0	0.00	2	10.20	10.20	-2	3,553	-0.06%
2018/09/20	1	10.65	1	10.35	10.35	0	3,477	0.00%
2018/09/17	1	10.25	1	10.65	10.15	0	3,256	0.00%
2018/09/14	4	10.70	0	0.00	10.45	4	3,262	0.12%
2018/09/12	1	10.30	1	10.10	10.10	0	3,091	0.00%
2018/09/11	12	9.74	4	9.64	10.25	8	3,070	0.26%
2018/09/10	2	9.55	3	9.28	9.36	-1	2,969	-0.03%
2018/09/07	3	10.15	3	10.06	10.15	0	2,941	0.00%
2018/09/06	26	10.72	4	10.63	10.55	22	2,876	0.76%
2018/09/05	8	10.49	0	0.00	10.40	8	2,783	0.29%
2018/09/04	0	0.00	16	10.74	10.95	-16	2,704	-0.59%
2018/09/03	30	10.66	1	10.85	10.60	29	2,515	1.15%
2018/08/31	2	9.84	2	9.78	9.90	0	2,230	0.00%
2018/08/30	2	9.00	0	0.00	9.00	2	2,140	0.09%
2018/08/24	4	8.78	1	8.83	8.62	3	2,187	0.14%
2018/08/23	4	8.52	0	0.00	8.61	4	2,082	0.19%
2018/08/22	1	7.67	0	0.00	7.83	1	2,005	0.05%
2018/08/20	15	7.28	4	7.45	7.29	11	1,942	0.57%
2018/08/16	0	0.00	24	8.07	7.84	-24	1,907	-1.26%
2018/08/15	10	8.06	2	8.07	8.04	8	1,927	0.42%
2018/08/13	1	8.03	0	0.00	8.03	1	1,911	0.05%
2018/08/08	1	9.30	5	9.27	9.27	-4	1,945	-0.21%
2018/08/06	0	0.00	1	9.29	9.29	-1	2,211	-0.05%
2018/08/01	1	9.53	0	0.00	9.49	1	2,331	0.04%
2018/07/31	0	0.00	1	9.49	9.49	-1	2,332	-0.04%
2018/07/30	0.8	9.45	0	0.00	9.45	0.8	2,336	0.04%
2018/07/26	1	9.57	0	0.00	9.57	1	2,418	0.04%
2018/07/25	1	9.40	0	0.00	9.26	1	2,414	0.04%
2018/07/13	0	0.00	2	9.31	9.31	-2	2,448	-0.08%
2018/07/02	1	10.20	0	0.00	10.00	1	2,354	0.04%
2018/06/27	10	10.30	0	0.00	10.20	10	2,421	0.41%
2018/06/26	5	11.30	0	0.00	11.30	5	2,360	0.21%
2018/06/25	22	11.90	0	0.00	12.00	22	2,334	0.94%
2018/06/20	0	0.00	5	12.25	12.30	-5	2,249	-0.22%
2018/06/13	0	0.00	5	12.35	12.25	-5	2,242	-0.22%
2018/06/12	0	0.00	5	12.15	12.10	-5	2,216	-0.23%
2018/06/01	0	0.00	1	12.25	12.35	-1	2,175	-0.05%
2018/05/24	0	0.00	1	12.30	12.25	-1	2,127	-0.05%
2018/05/22	1	12.40	0	0.00	12.30	1	2,121	0.05%
2018/05/21	1	12.40	0	0.00	12.50	1	2,122	0.05%
2018/05/18	0	0.00	1	12.65	12.50	-1	2,134	-0.05%
2018/05/17	1	12.50	0	0.00	12.50	1	2,224	0.04%
2018/05/16	10	13.15	10	12.70	12.60	0	2,230	0.00%
2018/05/15	15	12.68	0	0.00	12.60	15	2,184	0.69%
2018/05/14	0	0.00	14	14.08	13.85	-14	2,150	-0.65%
2018/05/11	10	13.85	1	13.90	13.85	9	1,992	0.45%
2018/05/10	0	0.00	1	12.90	13.05	-1	1,870	-0.05%
2018/05/08	1	13.00	0	0.00	12.90	1	1,873	0.05%
2018/05/03	0	0.00	1	13.20	13.05	-1	1,840	-0.05%
2018/04/27	0	0.00	20	12.00	12.00	-20	1,786	-1.12%
2018/04/24	6	12.74	0	0.00	12.60	6	1,737	0.35%
2018/04/23	1	13.75	0	0.00	13.45	1	1,739	0.06%
2018/04/19	3	13.63	10	13.80	13.55	-7	1,750	-0.40%
2018/04/17	17	13.55	0	0.00	13.50	17	1,746	0.97%
2018/04/12	1	13.95	1	14.20	14.10	0	1,789	0.00%
2018/04/11	1	13.65	6	13.80	13.90	-5	1,764	-0.28%
2018/04/10	1	13.65	0	0.00	13.55	1	1,763	0.06%
2018/04/03	0.1	13.80	0	0.00	13.80	0.1	1,772	0.01%
2018/03/30	23	13.78	3	14.12	14.30	20	1,763	1.13%
2018/03/29	2	15.00	0	0.00	15.00	2	1,602	0.12%
2018/03/28	6	15.07	0	0.00	15.00	6	1,598	0.38%
2018/03/27	0	0.00	1	15.25	15.25	-1	1,630	-0.06%
2018/03/26	4	15.08	2	15.20	15.10	2	1,721	0.12%
2018/03/23	1	15.25	1	15.35	15.30	0	1,727	0.00%
2018/03/21	0	0.00	1	15.90	15.90	-1	1,718	-0.06%
2018/03/20	1	15.80	0	0.00	15.80	1	1,718	0.06%
2018/03/19	2	15.70	0	0.00	15.90	2	1,733	0.12%
2018/03/16	0	0.00	1	15.65	15.45	-1	1,688	-0.06%
2018/03/15	0	0.00	1	15.60	15.70	-1	1,687	-0.06%
2018/03/13	1	15.40	3	15.32	15.40	-2	1,645	-0.12%
2018/03/09	1	15.30	0	0.00	15.40	1	1,671	0.06%
2018/03/07	0	0.00	1	15.30	15.30	-1	1,696	-0.06%
2018/03/06	3	15.05	0	0.00	15.05	3	1,719	0.17%
2018/03/05	7	15.15	10	15.25	15.05	-3	1,865	-0.16%
2018/03/02	1	15.00	3	15.17	15.20	-2	1,890	-0.11%
2018/03/01	2	15.05	1	15.10	15.10	1	1,907	0.05%
2018/02/27	0	0.00	1	15.40	15.20	-1	1,915	-0.05%
2018/02/23	0	0.00	2	15.40	15.15	-2	1,961	-0.10%
2018/02/22	0	0.00	2	15.23	15.10	-2	1,993	-0.10%
2018/02/12	2	14.38	0	0.00	14.20	2	2,055	0.10%
2018/02/09	8	13.94	8	14.54	14.50	0	2,053	0.00%
2018/02/08	20	13.95	0	0.00	14.00	20	1,974	1.01%
2018/02/07	5	14.55	0	0.00	14.30	5	2,020	0.25%
2018/02/06	5	14.10	8	14.65	14.10	-3	2,043	-0.15%
2018/02/05	8	15.57	0	0.00	15.60	8	2,012	0.40%
2018/01/31	3	15.88	0	0.00	15.85	3	2,119	0.14%
2018/01/30	0	0.00	5	16.20	15.95	-5	2,139	-0.23%
2018/01/29	1	15.95	0	0.00	15.90	1	2,150	0.05%
2018/01/26	0	0.00	1	15.95	15.95	-1	2,184	-0.05%
2018/01/25	1	16.20	0	0.00	15.90	1	2,200	0.05%
2018/01/24	0	0.00	5	16.10	16.15	-5	2,198	-0.23%
2018/01/22	1	16.40	7	16.44	16.30	-6	2,250	-0.27%
2018/01/18	1	16.55	3	16.65	16.40	-2	2,399	-0.08%
2018/01/17	0	0.00	2	16.53	16.55	-2	2,476	-0.08%
2018/01/16	1	16.25	5	16.30	16.25	-4	2,467	-0.16%
2018/01/15	1	16.10	0	0.00	16.10	1	2,521	0.04%
2018/01/12	0	0.00	2	16.38	16.25	-2	2,573	-0.08%
2018/01/11	1	16.00	5	16.00	16.00	-4	2,663	-0.15%
2018/01/10	4	16.06	0	0.00	15.95	4	2,801	0.14%
2018/01/09	5	16.30	0	0.00	16.30	5	3,166	0.16%
2018/01/08	8	16.82	8	16.86	16.55	0	3,387	0.00%
2018/01/05	7	16.63	6	16.90	16.70	1	3,464	0.03%
2018/01/04	1	16.65	1	16.80	16.80	0	3,612	0.00%
2018/01/03	0	0.00	2	16.65	16.60	-2	3,679	-0.05%
2018/01/02	3	16.47	1	16.45	16.50	2	3,990	0.05%