國產 (2504)-永豐金-苓雅券商分點個股進出

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

國產

(2504)

可現股當沖

股價
54.3
漲跌
▼0.1
漲幅
-0.18%
成交量
4,422張
產業
上市營建類股▲1.84%
353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

國產 (2504)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
2024/11/21	1	54.20	0	0.00	54.30	1	4,883	0.02%
2024/11/19	0	0.00	3	54.70	55.70	-3	4,894	-0.06%
2024/11/15	1	55.80	1	55.60	55.80	0	4,904	0.00%
2024/11/13	0.5	52.80	0	0.00	54.30	0.5	4,911	0.01%
2024/11/11	1	55.00	2	54.80	55.80	-1	4,929	-0.02%
2024/11/08	0	0.00	2	55.10	55.00	-2	4,953	-0.04%
2024/11/07	1.5	54.40	1	54.60	54.60	0.5	5,024	0.01%
2024/11/06	1	54.64	0	0.00	55.30	1	5,025	0.02%
2024/11/04	2	56.70	0	0.00	56.80	2	5,161	0.04%
2024/11/01	2	56.55	1.2	56.02	56.80	0.8	5,241	0.02%
2024/10/29	2	53.00	0	0.00	54.00	2	5,210	0.04%
2024/10/24	0	0.00	3	53.97	54.00	-3	5,475	-0.05%
2024/10/18	0	0.00	24	53.43	53.30	-24	6,230	-0.39%
2024/10/17	0	0.00	1	53.40	53.20	-1	6,391	-0.02%
2024/10/16	3	51.00	3	52.60	52.60	0	6,505	0.00%
2024/10/15	1	51.30	2	50.80	51.60	-1	6,571	-0.02%
2024/10/14	7	49.60	7	50.90	50.90	0	6,640	0.00%
2024/10/11	0.5	49.65	0	0.00	50.00	0.5	6,644	0.01%
2024/10/09	1	49.85	0	0.00	50.60	1	6,670	0.01%
2024/10/08	1	49.40	0	0.00	50.10	1	6,725	0.01%
2024/10/07	7	50.24	0	0.00	50.00	7	6,761	0.10%
2024/10/04	4	50.09	0	0.00	50.30	4	6,768	0.06%
2024/10/01	4.1	50.69	1	51.00	50.80	3.1	6,679	0.05%
2024/09/30	0.3	51.77	0	0.00	52.30	0.3	6,644	0.00%
2024/09/27	11	52.14	0	0.00	52.40	11	6,935	0.16%
2024/09/25	0	0.00	0.3	52.00	52.10	-0.3	7,084	0.00%
2024/09/24	1	51.10	1	51.60	51.40	0	7,208	0.00%
2024/09/23	3	51.83	7	51.84	52.30	-4	7,270	-0.06%
2024/09/20	8.5	49.61	6	49.98	49.85	2.5	7,211	0.03%
2024/09/19	9	54.26	1	55.40	53.40	8	7,227	0.11%
2024/09/18	1	57.00	0	0.00	56.50	1	7,354	0.01%
2024/09/16	1	56.20	0	0.00	56.30	1	7,482	0.01%
2024/09/13	0.5	54.90	0	0.00	54.80	0.5	7,514	0.01%
2024/09/12	0	0.00	3	54.20	54.70	-3	7,522	-0.04%
2024/09/11	4	54.73	0	0.00	54.80	4	7,553	0.05%
2024/09/10	0	0.00	3	55.60	56.40	-3	7,598	-0.04%
2024/09/05	1	56.50	0	0.00	56.40	1	7,858	0.01%
2024/09/04	0.5	54.90	0	0.00	55.70	0.5	8,005	0.01%
2024/09/03	0.5	55.80	0	0.00	55.90	0.5	8,098	0.01%
2024/09/02	0	0.00	1	56.00	56.40	-1	8,210	-0.01%
2024/08/30	1	54.80	1	54.20	54.80	0	8,322	0.00%
2024/08/28	1.1	53.41	0	0.00	53.10	1.1	8,692	0.01%
2024/08/23	16	50.00	17	50.77	50.80	-1	9,247	-0.01%
2024/08/22	3	49.47	2	49.78	50.20	1	9,329	0.01%
2024/08/21	0	0.00	0	50.40	50.70	0	9,459	0.00%
2024/08/20	2	50.60	0	0.00	51.40	2	9,659	0.02%
2024/08/19	0	0.00	1	51.00	51.00	-1	9,885	-0.01%
2024/08/16	3	50.67	0	0.00	50.70	3	10,229	0.03%
2024/08/15	3	51.43	0	50.40	50.20	3	10,438	0.03%
2024/08/14	3	50.63	2	51.80	51.90	1	10,726	0.01%
2024/08/13	0	0.00	25	48.70	49.80	-25	10,927	-0.23%
2024/08/12	0	0.00	15	49.45	49.40	-15	11,186	-0.13%
2024/08/09	0	49.75	1	49.25	49.95	-1	11,216	-0.01%
2024/08/07	45	48.56	3	48.65	48.65	42	11,310	0.37%
2024/08/06	2	45.15	1	46.35	46.40	1	11,382	0.01%
2024/08/05	9.5	49.64	53	46.65	46.75	-43.5	11,401	-0.38%
2024/08/02	0.4	50.80	17	50.81	50.70	-16.6	11,468	-0.14%
2024/08/01	3.2	51.72	39	52.00	52.00	-35.8	11,657	-0.31%
2024/07/31	1	50.80	5	52.10	52.60	-4	11,814	-0.03%
2024/07/30	2.5	50.82	3	51.07	51.70	-0.5	11,944	0.00%
2024/07/29	4	51.65	3.1	51.40	51.60	0.9	12,312	0.01%
2024/07/26	3.5	49.89	1.3	50.11	51.30	2.2	12,431	0.02%
2024/07/23	95	49.75	6	51.73	52.00	89	12,612	0.71%
2024/07/22	2	47.43	2	48.00	48.05	0	12,575	0.00%
2024/07/19	0.3	48.10	0	0.00	47.65	0.3	12,981	0.00%
2024/07/17	0	47.70	2	47.93	48.00	-2	13,342	-0.01%
2024/07/15	1	46.70	2	46.05	46.00	-1	13,926	-0.01%
2024/07/12	0	0.00	0	44.50	44.50	0	14,354	0.00%
2024/07/11	0	0.00	1	43.90	44.20	-1	14,628	-0.01%
2024/07/09	1	44.30	0	0.00	43.75	1	14,715	0.01%
2024/07/08	0	0.00	0.1	44.65	44.90	-0.1	14,808	0.00%
2024/07/05	0	0.00	2	45.75	45.35	-2	14,834	-0.01%
2024/07/04	2	45.83	0	0.00	45.60	2	14,959	0.01%
2024/07/03	1	46.85	5	46.43	46.00	-4	15,015	-0.03%
2024/07/02	2	45.30	0	0.00	45.25	2	14,855	0.01%
2024/07/01	0	45.00	0	0.00	45.25	0	14,910	0.00%
2024/06/28	1	43.20	0	0.00	43.10	1	14,771	0.01%
2024/06/27	1	44.75	1	45.75	44.75	0	14,635	0.00%
2024/06/26	0	0.00	1	46.20	45.40	-1	14,529	-0.01%
2024/06/25	0	45.20	4	44.80	45.40	-4	14,472	-0.03%
2024/06/24	4	46.63	0	0.00	46.55	4	14,307	0.03%
2024/06/21	3	47.28	7	47.69	46.70	-4	14,089	-0.03%
2024/06/20	0.1	48.60	1	48.90	48.35	-0.9	13,892	-0.01%
2024/06/19	0	0.00	2	49.00	48.60	-2	13,865	-0.01%
2024/06/18	0	0.00	1	49.20	48.75	-1	13,864	-0.01%
2024/06/17	1	49.00	6	48.96	48.45	-5	13,837	-0.04%
2024/06/14	2	47.95	2	48.38	48.00	0	13,770	0.00%
2024/06/13	2	48.53	2	48.78	48.00	0	13,739	0.00%
2024/06/12	0	48.10	3.1	47.85	47.85	-3	13,674	-0.02%
2024/06/11	2	47.20	3	48.33	47.50	-1	13,531	-0.01%
2024/06/07	1	47.75	10	47.88	47.60	-9	13,496	-0.07%
2024/06/06	0	47.05	7	46.68	47.15	-7	13,338	-0.05%
2024/06/05	4	45.74	0	0.00	45.85	4	13,211	0.03%
2024/06/04	2	45.63	0	0.00	46.10	2	13,177	0.02%
2024/06/03	0	46.60	0	0.00	46.10	0	13,084	0.00%
2024/05/31	16	47.27	1	48.00	46.65	15	12,885	0.12%
2024/05/30	1	47.20	1	48.00	46.90	0	12,736	0.00%
2024/05/29	7	48.04	4	47.58	47.45	3	12,589	0.02%
2024/05/28	0	0.00	6	47.84	47.95	-6	12,531	-0.05%
2024/05/27	4	46.78	4.3	47.36	47.85	-0.3	12,497	0.00%
2024/05/24	1	46.05	19	46.90	47.00	-18	12,376	-0.15%
2024/05/23	8	45.01	7	44.85	44.80	1	12,167	0.01%
2024/05/22	13	45.83	0	0.00	45.45	13	11,910	0.11%
2024/05/21	4	48.25	0	0.00	47.50	4	11,626	0.03%
2024/05/20	9	49.10	6.3	49.83	49.80	2.7	11,469	0.02%
2024/05/17	10	49.77	6.6	49.92	50.20	3.4	11,179	0.03%
2024/05/16	0	48.30	5	46.82	48.55	-5	11,109	-0.05%
2024/05/15	9	45.33	0	0.00	45.55	9	10,803	0.08%
2024/05/14	1	45.65	10	45.70	45.55	-9	10,745	-0.08%
2024/05/13	3	46.68	8	47.04	46.50	-5	10,646	-0.05%
2024/05/10	1.3	46.33	7.1	46.67	46.75	-5.8	10,593	-0.05%
2024/05/09	3.2	46.40	45	45.45	45.00	-41.9	10,470	-0.40%
2024/05/08	12.2	46.14	7	46.01	45.90	5.2	10,372	0.05%
2024/05/07	6	47.61	15	47.18	47.25	-9	10,219	-0.09%
2024/05/06	3	48.98	2	48.40	49.45	1	9,950	0.01%
2024/05/03	9	49.57	0	0.00	49.40	9	9,732	0.09%
2024/05/02	1	51.38	3	50.50	50.80	-2	9,509	-0.02%
2024/04/30	1	47.55	0	0.00	48.05	1	9,144	0.01%
2024/04/29	4	48.29	5	48.56	49.15	-1	8,934	-0.01%
2024/04/26	1.1	47.20	0	47.10	46.95	1.1	8,615	0.01%
2024/04/25	4	47.43	12	47.12	47.25	-8	8,361	-0.10%
2024/04/24	8	45.02	3	45.35	43.90	5	7,806	0.06%
2024/04/23	5	46.70	1	46.65	46.65	4	7,433	0.05%
2024/04/22	13.1	47.94	12	47.35	47.00	1.1	7,145	0.02%
2024/04/19	15	47.27	21.1	47.08	48.25	-6.1	6,678	-0.09%
2024/04/18	22.1	47.25	13.3	47.00	48.05	8.7	6,249	0.14%
2024/04/17	0	0.00	2.1	42.97	45.85	-2.1	5,709	-0.04%
2024/04/16	4	41.94	9	41.63	41.70	-5	5,404	-0.09%
2024/04/15	3	42.72	1	43.00	42.65	2	5,266	0.04%
2024/04/12	5	43.32	0	42.70	43.40	5	5,156	0.10%
2024/04/11	3	41.63	0	0.00	41.70	3	5,001	0.06%
2024/04/10	2	40.88	4	41.65	41.60	-2	4,936	-0.04%
2024/04/09	4	41.01	7	40.86	41.35	-3	4,821	-0.06%
2024/04/08	0	0.00	0	41.40	41.30	0	4,712	0.00%
2024/04/03	0	0.00	0.1	39.42	39.75	-0.1	4,529	0.00%
2024/04/02	1	38.25	20	38.45	38.55	-19	4,419	-0.43%
2024/04/01	0	0.00	12.3	38.31	38.30	-12.3	4,375	-0.28%
2024/03/29	15	37.72	0.9	37.75	37.90	14.1	4,361	0.32%
2024/03/28	17	37.62	0	37.85	37.70	17	4,328	0.39%
2024/03/27	0	0.00	30.1	37.63	38.10	-30.1	4,312	-0.70%
2024/03/26	3	37.12	20	37.45	37.05	-17	4,261	-0.40%
2024/03/25	8	37.23	0	0.00	37.00	8	4,251	0.19%
2024/03/22	14	36.90	0	0.00	36.85	14	4,239	0.33%
2024/03/21	0	0.00	18	36.85	36.95	-18	4,213	-0.43%
2024/03/20	0	36.35	10	36.50	36.25	-10	4,172	-0.24%
2024/03/19	15	36.60	0.1	36.60	36.35	14.9	4,158	0.36%
2024/03/18	0	36.85	0	0.00	37.00	0	4,116	0.00%
2024/03/15	5	36.10	0	0.00	36.15	5	4,038	0.12%
2024/03/14	12	36.27	0	0.00	36.35	12	3,965	0.30%
2024/03/13	12	36.91	0.1	37.50	36.75	12	3,911	0.31%
2024/03/12	1	37.05	1.1	37.14	36.95	-0.1	3,732	0.00%
2024/03/11	0	0.00	10	36.15	36.15	-10	3,672	-0.27%
2024/03/08	0	0.00	8	36.18	36.40	-8	3,635	-0.22%
2024/03/07	0	35.50	8.8	35.36	36.25	-8.8	3,500	-0.25%
2024/03/06	16	35.13	0	0.00	35.15	16	3,361	0.48%
2024/03/05	0	0.00	1.1	35.29	35.25	-1.1	3,314	-0.03%
2024/03/04	21	34.10	0.1	34.45	34.15	21	3,194	0.66%
2024/03/01	0.4	34.20	0	33.85	34.00	0.4	3,136	0.01%
2024/02/29	2	32.48	0	0.00	33.00	2	2,945	0.07%
2024/02/27	2	32.20	0	0.00	32.35	2	2,845	0.07%
2024/02/22	0	31.90	0	0.00	32.00	0	2,720	0.00%
2024/02/21	0	0.00	0.3	32.10	32.40	-0.3	2,648	-0.01%
2024/02/20	0	0.00	2	31.95	32.05	-2	2,540	-0.08%
2024/02/19	10	31.00	23	31.36	32.00	-13	2,433	-0.54%
2024/02/16	6.7	29.63	4	29.78	29.90	2.7	2,216	0.12%
2024/02/15	0	0.00	3	29.25	29.30	-3	2,191	-0.14%
2024/02/02	4	29.50	0	0.00	29.30	4	2,169	0.18%
2024/02/01	2	30.15	0	29.90	30.00	2	2,112	0.09%
2024/01/31	4	29.65	1	29.65	29.70	3	2,058	0.15%
2024/01/30	0	0.00	0	29.30	29.50	0	2,020	0.00%
2024/01/29	4	29.23	3	29.25	29.25	1	1,979	0.05%
2024/01/26	0	0.00	0.1	29.20	29.25	-0.1	1,948	0.00%
2024/01/25	0	0.00	0.1	29.00	29.10	-0.1	1,901	-0.01%
2024/01/24	0	0.00	1	29.00	29.00	-1	1,859	-0.05%
2024/01/23	0	0.00	2	28.60	28.70	-2	1,765	-0.11%
2024/01/22	2	28.45	8	28.50	28.55	-6	1,723	-0.35%
2024/01/18	0	0.00	5	27.80	27.85	-5	1,653	-0.30%
2024/01/16	9	27.90	11	27.52	27.50	-2	1,574	-0.13%
2024/01/11	2	27.75	0	0.00	27.95	2	1,547	0.13%
2024/01/10	0	0.00	0	27.80	27.80	0	1,577	0.00%
2024/01/09	2	27.95	5	27.80	27.95	-3	1,576	-0.19%
2024/01/04	0	0.00	0	27.95	28.00	0	1,588	0.00%
2024/01/03	2	27.95	0	0.00	27.80	2	1,587	0.13%
2023/12/29	0	0.00	2	28.05	28.15	-2	1,566	-0.13%
2023/12/27	0	0.00	4	28.40	28.40	-4	1,552	-0.26%
2023/12/26	2	28.45	1	28.40	28.50	1	1,541	0.06%
2023/12/25	8.1	28.10	8	28.20	28.20	0.1	1,506	0.00%
2023/12/22	18	28.19	16	28.15	28.15	2	1,500	0.13%
2023/12/21	8	28.25	11	28.30	28.30	-3	1,477	-0.20%
2023/12/20	0	0.00	4	28.40	28.50	-4	1,448	-0.28%
2023/12/19	5	28.10	0	0.00	28.30	5	1,422	0.35%
2023/12/18	1	28.40	0	0.00	28.25	1	1,402	0.07%
2023/12/14	0	0.00	2	27.85	28.00	-2	1,359	-0.15%
2023/12/13	0	0.00	0.6	27.55	27.60	-0.6	1,321	-0.05%
2023/12/12	0	0.00	1	27.60	27.55	-1	1,315	-0.08%
2023/12/11	0	0.00	2	27.55	27.60	-2	1,328	-0.15%
2023/12/08	0.6	27.55	1.2	27.52	27.60	-0.6	1,316	-0.04%
2023/12/07	1	27.65	0.5	27.70	27.60	0.5	1,323	0.04%
2023/12/06	1	27.60	1.1	27.55	27.65	-0.1	1,330	-0.01%
2023/12/05	1	27.45	0	0.00	27.45	1	1,345	0.07%
2023/12/01	0	0.00	2	27.25	27.25	-2	1,454	-0.14%
2023/11/30	1	26.90	1	27.10	27.10	0	1,467	0.00%
2023/11/29	0	0.00	1	27.00	27.00	-1	1,470	-0.07%
2023/11/28	0	0.00	1	26.95	27.10	-1	1,455	-0.07%
2023/11/27	0	0.00	13	26.84	26.75	-13	1,438	-0.90%
2023/11/24	0	0.00	1	26.85	26.85	-1	1,437	-0.07%
2023/11/23	1.3	26.80	2	26.80	26.80	-0.7	1,436	-0.05%
2023/11/22	3.3	26.62	1.1	26.70	26.60	2.2	1,420	0.16%
2023/11/21	11.8	26.49	1	26.50	26.50	10.8	1,405	0.77%
2023/11/20	0	0.00	7.1	26.45	26.35	-7.1	1,390	-0.51%
2023/11/16	1	26.05	0	0.00	26.05	1	1,370	0.07%
2023/11/15	10.7	26.03	4	26.04	26.15	6.7	1,367	0.49%
2023/11/14	2	25.85	1	26.05	26.05	1	1,352	0.07%
2023/11/13	1	26.10	0	0.00	25.95	1	1,348	0.07%
2023/11/09	1	25.60	0	0.00	25.65	1	1,328	0.08%
2023/11/02	0	0.00	12.7	25.50	25.50	-12.7	1,417	-0.90%
2023/11/01	0.7	25.30	1	25.45	25.45	-0.3	1,518	-0.02%
2023/10/31	1	25.25	0	0.00	25.20	1	1,682	0.06%
2023/10/30	1	25.20	1.1	25.35	25.40	-0.1	1,729	-0.01%
2023/10/27	0.7	25.35	1	25.30	25.30	-0.3	1,742	-0.02%
2023/10/25	1	25.35	2	25.40	25.40	-1	1,761	-0.06%
2023/10/24	0	0.00	1.2	25.26	25.30	-1.2	1,765	-0.07%
2023/10/23	2	25.18	0.2	25.30	25.20	1.8	1,766	0.10%
2023/10/20	1	25.15	2	25.30	25.20	-1	1,775	-0.06%
2023/10/19	1	25.25	0	0.00	25.25	1	1,791	0.06%
2023/10/18	1	25.20	0	0.00	25.55	1	1,805	0.06%
2023/10/17	2	25.53	1.2	25.59	25.40	0.8	1,783	0.05%
2023/10/16	0	0.00	2	25.65	25.65	-2	1,801	-0.11%
2023/10/13	1	25.35	0	25.55	25.40	1	1,803	0.05%
2023/10/12	1	25.45	0.1	25.60	25.45	0.9	1,814	0.05%
2023/10/11	3	25.40	1.4	25.55	25.55	1.6	1,834	0.09%
2023/10/06	0	0.00	2	25.48	25.60	-2	1,834	-0.11%
2023/10/05	1	25.25	0	0.00	25.20	1	1,833	0.05%
2023/10/03	0.3	25.35	1	25.40	25.30	-0.7	1,852	-0.04%
2023/09/28	2	25.10	0.6	25.15	25.05	1.4	1,872	0.07%
2023/09/27	0.4	25.15	0	25.20	25.10	0.4	1,902	0.02%
2023/09/26	3	25.12	1.6	25.07	25.00	1.4	1,915	0.07%
2023/09/25	0	25.20	1	25.30	25.30	-1	1,941	-0.05%
2023/09/22	3	25.00	0	0.00	25.00	3	2,013	0.15%
2023/09/21	2	25.15	0	0.00	25.10	2	2,102	0.10%
2023/09/20	3.1	25.32	1	25.40	25.20	2.1	2,103	0.10%
2023/09/19	1	25.50	3	25.50	25.45	-2	2,126	-0.09%
2023/09/18	3	25.50	2.6	25.58	25.50	0.4	2,164	0.02%
2023/09/15	5	25.59	1	25.65	25.70	4	2,220	0.18%
2023/09/14	3	25.55	0	0.00	25.60	3	2,429	0.12%
2023/09/12	3	25.25	0	0.00	25.30	3	2,628	0.11%
2023/09/11	2	25.40	3	25.35	25.30	-1	2,666	-0.04%
2023/09/08	4	25.54	5.3	25.62	25.60	-1.3	2,703	-0.05%
2023/09/07	3	25.62	2.1	25.70	25.45	0.9	2,720	0.03%
2023/09/06	3	26.12	1.4	25.98	25.80	1.6	2,684	0.06%
2023/09/05	3	26.40	0.7	26.50	26.40	2.3	2,602	0.09%
2023/09/04	4.3	26.66	0.8	26.67	26.55	3.5	2,597	0.14%
2023/08/30	2.1	26.83	2	26.95	27.00	0.1	2,726	0.00%
2023/08/28	0	0.00	2	26.80	26.85	-2	2,735	-0.07%
2023/08/25	0	0.00	3	26.70	26.60	-3	2,760	-0.11%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/23	1	26.50	0	0.00	26.60	1	2,846	0.04%
2023/08/22	3	26.57	2	26.68	26.55	1	2,879	0.03%
2023/08/21	0	0.00	1.9	26.82	26.70	-1.9	2,904	-0.06%
2023/08/18	1.7	26.58	0	0.00	26.60	1.7	2,953	0.06%
2023/08/17	1	26.35	1	26.55	26.60	0	2,996	0.00%
2023/08/16	3	26.60	1.7	26.70	26.70	1.3	3,045	0.04%
2023/08/15	0	0.00	1	26.80	26.80	-1	3,200	-0.03%
2023/08/14	2	26.58	1.2	26.74	26.75	0.8	3,240	0.03%
2023/08/11	2	27.10	1	27.20	27.00	1	3,228	0.03%
2023/08/10	1	27.30	6	27.30	27.20	-5	3,237	-0.15%
2023/08/09	1.7	27.47	3	27.62	27.65	-1.3	3,252	-0.04%
2023/08/08	3	27.45	2.7	27.49	27.45	0.4	3,278	0.01%
2023/08/07	1.8	27.77	2	28.03	27.65	-0.2	3,338	-0.01%
2023/08/04	0.6	27.20	3.1	27.45	27.95	-2.5	3,314	-0.07%
2023/08/02	4	26.53	0	0.00	26.60	4	3,209	0.12%
2023/07/31	1	26.35	1	26.60	26.35	0	3,216	0.00%
2023/07/28	0	26.40	0	0.00	26.30	0	3,250	0.00%
2023/07/27	2	26.33	4	26.40	26.35	-2	3,333	-0.06%
2023/07/26	0	0.00	2.6	26.46	26.40	-2.6	3,446	-0.07%
2023/07/25	0	0.00	15.4	26.11	26.25	-15.4	3,465	-0.44%
2023/07/24	2	26.20	0	0.00	26.10	2	3,467	0.06%
2023/07/21	1	26.45	1	26.55	26.55	0	3,464	0.00%
2023/07/19	1	26.30	2	26.40	26.20	-1	3,594	-0.03%
2023/07/18	1.1	26.15	1.7	26.30	26.15	-0.6	3,591	-0.02%
2023/07/17	2	26.18	16.4	26.20	26.20	-14.4	3,614	-0.40%
2023/07/14	1.7	26.44	0	26.55	26.30	1.7	3,664	0.05%
2023/07/13	1.7	26.49	2	26.60	26.35	-0.3	3,665	-0.01%
2023/07/12	2	26.43	1.8	26.52	26.45	0.2	3,654	0.01%
2023/07/11	0	0.00	1	26.60	26.65	-1	3,648	-0.03%
2023/07/10	2	26.50	0	0.00	26.45	2	3,643	0.05%
2023/07/07	3	26.67	11	26.66	26.70	-8	3,639	-0.22%
2023/07/06	1	26.95	0	0.00	26.85	1	3,650	0.03%
2023/07/05	7	27.26	0	0.00	27.00	7	3,638	0.19%
2023/07/04	1	27.45	1	27.50	27.45	0	3,615	0.00%
2023/07/03	1	27.70	1	27.70	27.65	0	3,608	0.00%
2023/06/30	1	27.70	0	0.00	27.50	1	3,603	0.03%
2023/06/29	2	27.05	1.1	27.07	27.40	0.9	3,546	0.03%
2023/06/28	3.1	26.42	0	0.00	26.55	3.1	3,465	0.09%
2023/06/27	5	26.40	1	26.40	26.40	4	3,455	0.12%
2023/06/26	0	0.00	1.8	26.15	26.10	-1.8	3,415	-0.05%
2023/06/21	2	26.05	2.8	26.13	26.15	-0.8	3,406	-0.02%
2023/06/20	14	26.49	0	0.00	26.25	14	3,357	0.42%
2023/06/19	2	28.83	15	28.85	28.80	-13	3,155	-0.41%
2023/06/15	7	29.06	6	29.15	29.15	1	2,981	0.03%
2023/06/13	0	29.20	0	0.00	29.10	0	2,925	0.00%
2023/06/08	18	29.26	1	29.25	29.25	17	2,905	0.59%
2023/06/07	10	29.50	12.2	29.60	29.40	-2.2	2,921	-0.08%
2023/06/06	6	28.90	6	29.05	29.05	0	2,874	0.00%
2023/06/02	0	28.70	0	0.00	28.70	0	2,830	0.00%
2023/06/01	0	0.00	7	28.53	28.65	-7	2,839	-0.25%
2023/05/31	0	0.00	1	28.55	28.60	-1	2,839	-0.04%
2023/05/30	3	28.45	0	0.00	28.35	3	2,843	0.11%
2023/05/29	0	0.00	7	28.70	28.90	-7	2,924	-0.24%
2023/05/26	13	28.65	0	0.00	28.70	13	2,946	0.44%
2023/05/24	0	0.00	5	28.96	29.05	-5	2,925	-0.17%
2023/05/23	1	29.05	2	28.90	28.80	-1	2,904	-0.03%
2023/05/22	1	28.55	6	28.62	29.00	-5	2,912	-0.17%
2023/05/19	2	28.30	14	28.55	28.75	-12	2,866	-0.42%
2023/05/18	1	28.40	2	28.53	28.50	-1	2,708	-0.04%
2023/05/17	0	0.00	20	28.75	28.70	-20	2,682	-0.75%
2023/05/15	10	28.30	0	0.00	28.35	10	2,683	0.37%
2023/05/12	0	0.00	2	28.50	28.60	-2	2,661	-0.08%
2023/05/11	20	28.30	2	28.20	28.25	18	2,635	0.68%
2023/05/05	0	28.90	2.5	29.04	28.85	-2.5	2,515	-0.10%
2023/05/04	0	0.00	2	28.90	29.00	-2	2,502	-0.08%
2023/05/03	0	0.00	3	29.05	28.75	-3	2,459	-0.12%
2023/05/02	0.5	28.70	18.1	28.34	28.70	-17.6	2,390	-0.73%
2023/04/27	0	0.00	3	28.02	28.00	-3	2,283	-0.13%
2023/04/25	2	28.18	2	28.45	27.90	0	2,266	0.00%
2023/04/24	2	28.25	1.1	28.26	28.35	0.9	2,220	0.04%
2023/04/19	5	28.00	0	0.00	27.80	5	2,069	0.24%
2023/04/14	1	27.85	0	0.00	27.90	1	1,986	0.05%
2023/04/12	23	28.05	23	27.95	27.95	0	1,989	0.00%
2023/04/06	3	27.80	0	0.00	27.75	3	1,957	0.15%
2023/03/31	1	27.90	0	0.00	27.90	1	1,961	0.05%
2023/03/30	1	27.70	4	27.88	27.95	-3	1,935	-0.15%
2023/03/28	1.1	28.00	0	0.00	28.00	1.1	1,934	0.06%
2023/03/27	1	27.90	1	28.00	27.95	0	1,921	0.00%
2023/03/24	2	27.88	0	0.00	27.80	2	1,925	0.10%
2023/03/21	1	28.00	5	28.00	28.00	-4	1,894	-0.21%
2023/03/20	3	27.88	96	27.84	27.85	-93	1,897	-4.90%
2023/03/17	0	0.00	55	27.51	27.65	-55	1,948	-2.82%
2023/03/16	1	27.20	1.1	27.31	27.15	-0.1	1,920	-0.01%
2023/03/15	1	27.60	3	27.65	27.50	-2	1,889	-0.11%
2023/03/14	0	27.60	22	27.60	27.55	-22	1,895	-1.16%
2023/03/13	1	27.25	22	27.63	27.70	-21	1,892	-1.11%
2023/03/10	0	27.78	7	27.66	27.75	-7	1,850	-0.38%
2023/03/09	6	27.65	16	27.79	27.80	-10	1,826	-0.55%
2023/03/08	7	27.30	27	27.46	27.55	-20	1,791	-1.12%
2023/03/06	0	0.00	2	27.10	27.20	-2	1,763	-0.11%
2023/03/02	2.8	26.73	2	26.83	26.90	0.8	1,744	0.04%
2023/03/01	29	26.70	17	26.75	26.80	12	1,730	0.69%
2023/02/24	2	27.30	0	0.00	27.70	2	1,589	0.13%
2023/02/23	0	0.00	2	27.45	27.45	-2	1,562	-0.13%
2023/02/22	3	26.73	3	26.88	26.95	0	1,543	0.00%
2023/02/21	4	27.01	0	0.00	26.95	4	1,559	0.26%
2023/02/20	8	26.50	8	27.08	27.10	0	1,556	0.00%
2023/02/17	1	26.50	2	26.65	26.65	-1	1,540	-0.06%
2023/02/15	9	26.98	8	26.80	26.80	1	1,580	0.06%
2023/02/14	10	27.00	2	26.93	26.85	8	1,585	0.50%
2023/02/13	1	26.55	1	26.60	26.60	0	1,577	0.00%
2023/02/10	2	26.30	4	26.48	26.50	-2	1,598	-0.13%
2023/02/09	0.8	26.50	1	26.45	26.40	-0.2	1,598	-0.01%
2023/02/08	2.4	26.40	5	26.53	26.45	-2.6	1,591	-0.17%
2023/02/07	8	26.01	6	26.50	26.50	2	1,575	0.13%
2023/02/06	1	25.80	3	25.82	25.85	-2	1,507	-0.13%
2023/02/02	0	0.00	26	25.65	25.65	-26	1,524	-1.71%
2023/02/01	1	25.60	0	0.00	25.50	1	1,517	0.07%
2023/01/31	0	0.00	19	25.70	25.65	-19	1,527	-1.24%
2023/01/30	1.8	25.54	0	0.00	25.55	1.8	1,517	0.12%
2023/01/17	0	0.00	2	25.50	25.60	-2	1,519	-0.13%
2023/01/16	0	0.00	4	25.28	25.30	-4	1,517	-0.26%
2023/01/13	8	25.25	4	25.10	25.10	4	1,531	0.26%
2023/01/12	8.1	25.35	7	25.32	25.30	1.1	1,606	0.07%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/10	9	25.63	14	25.53	25.55	-5	1,649	-0.30%
2023/01/09	5	25.62	4	25.55	25.55	1	1,701	0.06%
2023/01/06	0	0.00	2	25.55	25.60	-2	1,719	-0.12%
2023/01/05	0	0.00	2	25.53	25.55	-2	1,780	-0.11%
2023/01/04	0.9	25.40	1	25.55	25.50	-0.1	1,795	-0.01%
2023/01/03	1.8	25.07	11	25.20	25.15	-9.2	1,821	-0.50%
2022/12/30	1.3	24.91	7	24.94	25.25	-5.8	1,828	-0.31%
2022/12/29	16.8	24.79	33	24.93	24.95	-16.2	1,828	-0.89%
2022/12/28	0	0.00	1	24.95	24.95	-1	1,822	-0.05%
2022/12/26	4	25.04	1	25.05	25.05	3	1,837	0.16%
2022/12/23	5.3	24.98	3	24.92	25.10	2.3	1,907	0.12%
2022/12/22	9	24.98	14	25.00	24.85	-5	1,931	-0.26%
2022/12/21	2.2	24.78	0	0.00	24.75	2.2	1,963	0.11%
2022/12/20	4	24.75	4	24.60	24.60	0	1,999	0.00%
2022/12/19	0.7	25.05	3	25.08	25.05	-2.3	2,043	-0.11%
2022/12/16	1	25.00	2	25.13	25.05	-1	2,063	-0.05%
2022/12/15	2.6	25.27	13.5	25.26	25.25	-10.9	2,073	-0.53%
2022/12/14	10.5	25.48	2	25.28	25.30	8.5	2,091	0.40%
2022/12/13	9	25.26	28	25.40	25.45	-19	2,106	-0.90%
2022/12/12	20	25.23	0	0.00	25.05	20	2,139	0.93%
2022/12/09	19.9	25.30	19	25.67	25.60	0.9	2,133	0.04%
2022/12/08	9	25.00	3	25.00	25.00	6	2,069	0.29%
2022/12/07	4.7	24.91	3	25.02	25.00	1.7	2,085	0.08%
2022/12/06	16	25.33	40	24.95	24.95	-24	2,086	-1.15%
2022/12/05	9	25.30	9	25.32	25.30	0	2,080	0.00%
2022/12/02	0.7	25.30	0	0.00	25.25	0.7	2,081	0.03%
2022/12/01	1.8	25.19	1	25.25	25.25	0.8	2,086	0.04%
2022/11/30	0	0.00	1	25.25	25.35	-1	2,087	-0.05%
2022/11/25	1	25.25	0	0.00	25.05	1	2,097	0.05%
2022/11/23	2	25.18	2	25.15	25.15	0	2,094	0.00%
2022/11/22	1.3	24.78	0	0.00	24.80	1.3	2,091	0.06%
2022/11/21	2.2	25.00	0	0.00	24.95	2.2	2,112	0.10%
2022/11/18	0.1	24.85	0	0.00	24.85	0.1	2,104	0.00%
2022/11/17	0	0.00	2	24.83	24.85	-2	2,101	-0.10%
2022/11/16	2	24.65	1	24.70	24.50	1	2,097	0.05%
2022/11/15	0.8	24.70	8	24.79	24.80	-7.2	2,095	-0.34%
2022/11/14	0.2	24.30	0	0.00	24.30	0.2	2,085	0.01%
2022/11/10	0	0.00	13	24.00	23.95	-13	2,179	-0.60%
2022/11/09	24.2	24.07	0	0.00	23.90	24.2	2,204	1.10%
2022/10/31	2	22.30	0	0.00	22.65	2	2,382	0.08%
2022/10/25	3	21.95	8	22.13	22.20	-5	2,571	-0.19%
2022/10/24	11	22.15	10	22.05	22.15	1	2,582	0.04%
2022/10/21	6	21.92	14	21.86	21.90	-8	2,592	-0.31%
2022/10/20	12.1	21.62	4	21.68	22.40	8.1	2,591	0.31%
2022/10/19	2	22.30	0	0.00	22.10	2	2,514	0.08%
2022/10/18	2	22.13	2	22.28	22.30	0	2,499	0.00%
2022/10/17	4	22.06	2	22.18	22.25	2	2,492	0.08%
2022/10/14	2	22.78	3	22.88	22.95	-1	2,454	-0.04%
2022/10/13	5	22.81	4.9	22.50	22.50	0.1	2,464	0.00%
2022/10/12	1	23.25	0.1	23.40	23.25	0.9	2,437	0.04%
2022/10/11	2	23.63	0	0.00	23.50	2	2,428	0.08%
2022/10/06	0	0.00	9	24.20	24.30	-9	2,407	-0.37%
2022/10/05	0	0.00	8	24.30	24.15	-8	2,434	-0.33%
2022/10/03	5	23.95	1	24.00	24.00	4	2,440	0.16%
2022/09/30	4	23.80	1	24.00	24.00	3	2,475	0.12%
2022/09/29	0	0.00	1	24.35	24.25	-1	2,442	-0.04%
2022/09/28	12.1	24.05	3	23.70	23.70	9.1	2,442	0.37%
2022/09/27	2	24.13	2	24.35	24.40	0	2,449	0.00%
2022/09/26	15	24.67	4	24.30	24.30	11	2,423	0.45%
2022/09/23	1	25.70	10	25.68	25.55	-9	2,396	-0.38%
2022/09/22	7	25.36	2	25.45	25.25	5	2,428	0.21%
2022/09/21	4	25.60	0	0.00	25.65	4	2,421	0.17%
2022/09/20	12	25.81	0	0.00	25.75	12	2,433	0.49%
2022/09/19	0	0.00	5	25.90	25.60	-5	2,449	-0.20%
2022/09/16	1	25.05	0	0.00	25.40	1	2,439	0.04%
2022/09/15	0	0.00	2	25.13	25.20	-2	2,477	-0.08%
2022/09/14	3	24.80	3	24.90	24.85	0	2,557	0.00%
2022/09/13	2.8	25.29	1	25.35	25.30	1.8	2,602	0.07%
2022/09/12	1.2	25.03	1	25.40	25.40	0.2	2,676	0.01%
2022/09/08	0	0.00	5	24.92	25.05	-5	2,694	-0.19%
2022/09/07	2	24.60	0	0.00	24.55	2	2,714	0.07%
2022/09/06	4	24.94	0	0.00	24.85	4	2,725	0.15%
2022/09/05	2	25.15	0	0.00	25.20	2	2,725	0.07%
2022/09/02	1	25.20	0	0.00	25.15	1	2,781	0.04%
2022/09/01	1	25.10	1	25.25	25.30	0	2,783	0.00%
2022/08/29	1	25.20	0	0.00	25.20	1	2,792	0.04%
2022/08/26	10	25.80	0	0.00	25.80	10	2,801	0.36%
2022/08/25	0	0.00	2	25.43	25.50	-2	2,788	-0.07%
2022/08/24	1	25.25	0	0.00	25.20	1	2,803	0.04%
2022/08/23	0	0.00	3	25.22	25.40	-3	2,813	-0.11%
2022/08/22	2	24.98	2	25.20	25.10	0	2,805	0.00%
2022/08/19	4	25.10	5	25.20	25.15	-1	2,799	-0.04%
2022/08/18	4	25.45	0	0.00	25.25	4	2,806	0.14%
2022/08/17	1	25.75	0	0.00	25.80	1	2,749	0.04%
2022/08/16	9.1	25.10	9	25.25	25.25	0.1	2,739	0.00%
2022/08/15	1	24.65	2	25.00	24.95	-1	2,712	-0.04%
2022/08/12	2.1	24.63	3	24.83	24.70	-1	2,721	-0.03%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/09	13	24.08	15	24.58	24.65	-2	2,752	-0.07%
2022/08/08	2.1	23.88	1	23.90	23.90	1.1	2,740	0.04%
2022/08/05	5	23.77	7	23.86	24.20	-2	2,746	-0.07%
2022/08/04	1.1	23.40	0	0.00	23.45	1.1	2,771	0.04%
2022/08/03	6.5	23.98	0	0.00	23.60	6.5	2,768	0.23%
2022/08/02	1.3	24.58	0	0.00	24.70	1.3	2,783	0.04%
2022/07/29	1	24.25	2	24.55	24.70	-1	3,148	-0.03%
2022/07/28	1	24.40	0	0.00	24.40	1	3,212	0.03%
2022/07/22	1	24.00	1	24.15	24.25	0	3,411	0.00%
2022/07/21	12	24.13	2.1	24.13	24.15	9.9	3,473	0.29%
2022/07/20	1	24.05	0	0.00	24.05	1	3,532	0.03%
2022/07/19	2	23.10	4	23.41	23.75	-2	3,579	-0.06%
2022/07/18	1	23.20	3	23.22	23.25	-2	3,639	-0.05%
2022/07/15	1	23.00	0	0.00	23.00	1	3,695	0.03%
2022/07/14	0	0.00	1	23.30	23.30	-1	3,718	-0.03%
2022/07/13	3	23.00	1	23.00	23.05	2	3,802	0.05%
2022/07/12	1	22.50	30	22.47	22.70	-29	3,847	-0.75%
2022/07/11	1	23.05	0.2	22.90	23.00	0.8	3,997	0.02%
2022/07/07	2	22.40	4	22.58	22.65	-2	4,283	-0.05%
2022/07/06	2	22.63	0	0.00	22.40	2	4,463	0.04%
2022/07/05	1	22.75	0	0.00	23.25	1	4,552	0.02%
2022/07/04	1	22.45	3	22.55	22.50	-2	4,716	-0.04%
2022/07/01	5	22.34	6	22.15	22.15	-1	4,801	-0.02%
2022/06/30	4	22.86	0	0.00	22.80	4	4,827	0.08%
2022/06/29	1	23.25	0	0.00	23.30	1	4,831	0.02%
2022/06/28	3	23.63	0	0.00	23.40	3	4,878	0.06%
2022/06/27	2	23.90	1	24.10	24.10	1	4,899	0.02%
2022/06/24	0	0.00	12	24.25	23.85	-12	4,922	-0.24%
2022/06/23	3	23.50	1	23.30	23.45	2	4,940	0.04%
2022/06/22	1	25.40	70	25.73	25.25	-69	4,918	-1.40%
2022/06/20	13	25.58	0	0.00	25.50	13	4,879	0.27%
2022/06/17	10	26.00	0	0.00	26.00	10	4,882	0.20%
2022/06/16	1	26.45	0	0.00	26.20	1	4,887	0.02%
2022/06/15	0	0.00	4	26.25	26.25	-4	4,938	-0.08%
2022/06/10	0	0.00	10	26.85	26.90	-10	4,999	-0.20%
2022/06/02	3	27.00	0	0.00	27.05	3	5,058	0.06%
2022/06/01	30	27.20	0	0.00	27.05	30	5,105	0.59%
2022/05/31	10	26.95	0	0.00	27.15	10	5,124	0.20%
2022/05/25	15	26.30	0	0.00	26.30	15	5,295	0.28%
2022/05/24	16	26.40	0	0.00	26.35	16	5,311	0.30%
2022/05/23	31	26.35	0	26.40	26.40	31	5,288	0.59%
2022/05/16	0	0.00	5	26.55	26.60	-5	5,245	-0.10%
2022/05/13	6	25.96	10	26.43	26.40	-4	5,284	-0.08%
2022/05/12	10	25.50	0	0.00	25.50	10	5,263	0.19%
2022/05/11	1	26.45	0	0.00	26.35	1	5,208	0.02%
2022/05/10	1	26.50	0	0.00	26.85	1	5,220	0.02%
2022/05/09	20	27.43	0	0.00	27.00	20	5,159	0.39%
2022/05/06	0	0.00	10	30.10	30.00	-10	4,856	-0.21%
2022/05/05	0	0.00	7	30.39	30.50	-7	4,890	-0.14%
2022/05/04	1	29.65	0	0.00	29.65	1	4,827	0.02%
2022/04/27	0	0.00	4	29.28	29.40	-4	4,716	-0.08%
2022/04/26	26	29.81	40	29.90	29.75	-14	4,659	-0.30%
2022/04/25	16	30.49	1	30.70	30.15	15	4,598	0.33%
2022/04/22	1	31.60	50	30.56	31.40	-49	4,550	-1.08%
2022/04/21	10	30.15	10	30.45	30.50	0	4,503	0.00%
2022/04/20	5	30.65	0	0.00	30.65	5	4,467	0.11%
2022/04/19	46	30.34	0	0.00	30.80	46	4,482	1.03%
2022/04/15	11	31.00	4	31.04	30.65	7	4,563	0.15%
2022/04/14	27.5	32.29	0	0.00	32.05	27.5	4,706	0.58%
2022/04/13	0	0.00	37.1	32.59	32.70	-37.1	4,633	-0.80%
2022/04/12	0	0.00	2.2	31.03	31.45	-2.2	4,519	-0.05%
2022/04/11	28	30.67	0.3	30.50	30.80	27.7	4,405	0.63%
2022/04/08	5	30.65	36	30.75	31.00	-31	4,384	-0.71%
2022/04/07	8	30.11	13	30.01	29.85	-5	4,416	-0.11%
2022/04/06	0	0.00	5	30.10	30.15	-5	4,652	-0.11%
2022/04/01	0	0.00	2	29.85	29.95	-2	4,672	-0.04%
2022/03/31	5	29.65	7	29.71	29.75	-2	4,662	-0.04%
2022/03/30	1	29.35	2	29.60	29.60	-1	4,633	-0.02%
2022/03/29	0	0.00	1	29.50	29.55	-1	4,661	-0.02%
2022/03/28	1	28.65	5	28.95	29.20	-4	4,745	-0.08%
2022/03/25	0	29.00	1	29.05	29.05	-1	4,870	-0.02%
2022/03/24	0	0.00	2	28.90	29.05	-2	5,338	-0.04%
2022/03/23	5	28.65	6	28.84	28.85	-1	5,874	-0.02%
2022/03/22	0	0.00	10	28.80	28.85	-10	5,989	-0.17%
2022/03/21	1.2	28.38	10	28.40	28.40	-8.8	5,939	-0.15%
2022/03/18	11	28.03	0	0.00	28.00	11	5,937	0.19%
2022/03/17	0	28.25	0	0.00	28.20	0	5,862	0.00%
2022/03/16	0	0.00	3	27.83	27.85	-3	5,799	-0.05%
2022/03/15	0	0.00	12	27.51	27.50	-12	5,803	-0.21%
2022/03/14	5	27.60	0	0.00	27.55	5	5,806	0.09%
2022/03/11	27.1	27.69	29	27.72	27.40	-1.9	5,829	-0.03%
2022/03/10	10.6	27.65	0	27.70	27.70	10.6	5,841	0.18%
2022/03/09	0	0.00	0	27.30	27.35	0	5,845	0.00%
2022/03/08	4	26.78	0	0.00	26.80	4	5,830	0.07%
2022/03/07	6	27.17	1	27.45	27.25	5	5,808	0.09%
2022/03/04	8	28.07	0	0.00	27.95	8	5,787	0.14%
2022/03/03	4.5	28.26	0	0.00	28.15	4.5	5,819	0.08%
2022/03/02	14	28.01	5.1	28.02	28.15	9	5,818	0.15%
2022/03/01	2	27.85	3.1	27.30	27.85	-1.1	5,789	-0.02%
2022/02/25	2	26.28	0	0.00	26.40	2	5,701	0.04%
2022/02/24	2	26.60	0	0.00	26.30	2	5,746	0.03%
2022/02/23	0	0.00	1	27.00	27.10	-1	5,773	-0.02%
2022/02/21	30	27.25	30	27.40	27.40	0	5,871	0.00%
2022/02/16	0	0.00	6	27.53	27.55	-6	6,173	-0.10%
2022/02/10	0	0.00	2	27.40	27.45	-2	7,246	-0.03%
2022/02/09	0	0.00	0	27.10	27.20	0	7,217	0.00%
2022/02/08	2	26.55	16	26.81	26.90	-14	7,169	-0.20%
2022/01/26	1	25.45	0	0.00	25.65	1	7,064	0.01%
2022/01/25	4	25.41	8	25.38	25.45	-4	7,100	-0.06%
2022/01/24	5	25.44	4	25.54	25.70	1	7,133	0.01%
2022/01/21	3	25.78	4	25.86	25.80	-1	7,219	-0.01%
2022/01/20	2	25.85	1	25.95	26.00	1	7,299	0.01%
2022/01/19	19	26.10	19.9	25.95	25.95	-0.9	7,323	-0.01%
2022/01/18	12	26.38	22.3	26.19	26.20	-10.3	7,354	-0.14%
2022/01/17	11	25.90	6	26.18	26.20	5	7,363	0.07%
2022/01/14	4	26.30	1	26.15	26.10	3	7,373	0.04%
2022/01/13	3	26.58	1.5	26.74	26.60	1.5	7,423	0.02%
2022/01/12	6	26.91	1	26.75	26.60	5	7,428	0.07%
2022/01/11	4	26.78	7.5	26.83	26.85	-3.5	7,433	-0.05%
2022/01/10	2	26.40	1	26.50	26.65	1	7,455	0.01%
2022/01/07	19	26.69	9	26.66	26.45	10	7,284	0.14%
2022/01/06	7	27.61	4	27.85	27.70	3	7,004	0.04%
2022/01/05	8	27.81	5	27.87	27.80	3	7,006	0.04%
2022/01/04	15	28.23	7	28.37	28.20	8	6,960	0.12%
2022/01/03	4.1	28.71	5.6	28.73	28.75	-1.6	6,938	-0.02%
2021/12/30	3.1	29.65	0	0.00	29.15	3.1	6,916	0.04%
2021/12/29	8.8	29.45	19.1	29.76	30.20	-10.3	6,794	-0.15%
2021/12/28	3	29.10	6	28.70	28.90	-3	6,523	-0.05%
2021/12/27	3	29.23	0	0.00	29.35	3	6,491	0.05%
2021/12/24	3	28.90	4	28.98	29.00	-1	6,591	-0.02%
2021/12/23	6.6	29.03	6	29.06	29.00	0.6	6,861	0.01%
2021/12/22	20.1	29.37	7.5	29.42	29.20	12.6	6,908	0.18%
2021/12/21	5.1	29.90	2	29.98	30.10	3.1	6,838	0.04%
2021/12/20	33	29.98	4	30.27	30.20	29	6,733	0.43%
2021/12/17	30	29.60	20.1	29.63	29.60	9.9	6,369	0.16%
2021/12/16	1.8	27.78	12	27.78	28.10	-10.3	5,785	-0.18%
2021/12/15	1	27.10	1	27.25	27.20	0	5,635	0.00%
2021/12/14	1	27.10	1	27.25	27.05	0	5,636	0.00%
2021/12/13	1	27.40	0	0.00	27.25	1	5,607	0.02%
2021/12/10	2	27.40	0	0.00	27.35	2	5,614	0.04%
2021/12/09	0	0.00	3	27.95	27.55	-3	5,610	-0.05%
2021/12/07	3	27.20	2	27.40	27.55	1	5,579	0.02%
2021/12/06	3	27.25	0	0.00	27.25	3	5,558	0.05%
2021/12/03	3	26.88	0	0.00	26.90	3	5,547	0.05%
2021/12/02	7	26.56	1	26.70	26.70	6	5,534	0.11%
2021/12/01	1.7	26.41	6	26.77	26.75	-4.3	5,535	-0.08%
2021/11/29	2	26.60	0	0.00	26.65	2	5,512	0.04%
2021/11/26	2	26.95	1	26.95	26.95	1	5,498	0.02%
2021/11/25	1	27.10	4	27.40	27.35	-3	5,472	-0.05%
2021/11/24	0	0.00	12	27.10	27.20	-12	5,434	-0.22%
2021/11/23	3	27.13	5	27.22	27.20	-2	5,415	-0.04%
2021/11/22	7.1	27.09	3	27.23	27.15	4.1	5,351	0.08%
2021/11/19	0	27.45	1.9	27.66	27.55	-1.9	5,286	-0.04%
2021/11/18	2.3	27.42	34	27.99	27.95	-31.7	5,265	-0.60%
2021/11/17	7	27.61	8	28.06	27.50	-1	5,192	-0.02%
2021/11/16	22	27.81	5.4	28.03	27.90	16.6	5,120	0.32%
2021/11/15	4	28.00	3	28.00	28.15	1	4,982	0.02%
2021/11/12	35	27.32	137	27.36	27.85	-102	4,872	-2.09%	大賣/鉅額交易
2021/11/11	142.3	27.50	22	27.44	26.85	120.3	4,670	2.58%	大買/鉅額交易
2021/11/10	20	26.10	18.2	26.54	27.50	1.8	4,071	0.05%
2021/11/09	10	24.85	20	25.00	25.00	-10	3,784	-0.26%
2021/11/08	2	24.95	0.9	25.00	25.00	1.1	3,770	0.03%
2021/11/03	1	24.85	0	0.00	24.95	1	3,811	0.03%
2021/11/02	9	25.22	1	24.85	24.85	8	3,829	0.21%
2021/11/01	3	25.55	0	0.00	25.70	3	3,792	0.08%
2021/10/29	5	25.45	2.1	25.28	25.70	3	3,727	0.08%
2021/10/28	0	0.00	6.1	25.07	25.00	-6.1	3,658	-0.17%
2021/10/27	1	24.55	5	24.25	24.30	-4	3,585	-0.11%
2021/10/26	3	24.52	3	24.70	24.65	0	3,595	0.00%
2021/10/25	1	24.45	4	24.00	24.25	-3	3,590	-0.08%
2021/10/22	1	24.50	5	24.15	24.30	-4	3,599	-0.11%
2021/10/21	10.1	24.77	9	24.50	24.50	1.1	3,647	0.03%
2021/10/19	1	24.50	21	24.70	24.70	-20	3,761	-0.53%
2021/10/18	0	0.00	37	24.55	24.70	-37	3,803	-0.97%
2021/10/15	2	24.35	6	24.38	24.40	-4	3,842	-0.10%
2021/10/14	2	24.35	0	0.00	24.10	2	3,866	0.05%
2021/10/13	47	24.40	11	24.35	24.35	36	3,934	0.92%
2021/10/12	11	24.11	0	0.00	24.30	11	3,954	0.28%
2021/10/08	8	24.41	10	24.47	24.40	-2	3,951	-0.05%
2021/10/06	62	24.09	0	24.15	23.90	62	3,910	1.59%
2021/10/05	4	23.40	4	23.50	23.50	0	3,837	0.00%
2021/10/04	17	23.44	0	0.00	23.55	17	3,821	0.45%
2021/10/01	16.1	23.54	10	23.60	23.60	6.1	3,803	0.16%
2021/09/30	17	24.80	12	24.87	24.50	5	3,681	0.14%
2021/09/29	5	23.50	2.1	24.14	23.95	3	3,412	0.09%
2021/09/28	4	23.50	0	23.80	23.65	4	3,336	0.12%
2021/09/27	3	22.95	8.1	23.25	23.60	-5.1	3,301	-0.15%
2021/09/24	10	23.03	1	23.01	22.95	9	3,294	0.27%
2021/09/23	3.8	22.60	3	22.63	22.70	0.8	3,336	0.02%
2021/09/22	1.1	22.41	1	22.65	22.60	0	3,367	0.00%
2021/09/17	0	0.00	32	22.94	22.95	-32	3,374	-0.95%
2021/09/16	12	22.56	10	22.55	22.65	2	3,379	0.06%
2021/09/15	13	22.65	3	22.75	22.70	10	3,404	0.29%
2021/09/14	0	0.00	2.1	22.90	22.90	-2.1	3,432	-0.06%
2021/09/13	0	0.00	48	22.83	22.95	-48	3,463	-1.39%
2021/09/10	11	22.30	11	22.55	22.45	0	3,466	0.00%
2021/09/09	2	22.32	1	22.50	22.30	1	3,464	0.03%
2021/09/08	31	22.52	3	22.50	22.40	28	3,485	0.80%
2021/09/07	10	22.70	0	0.00	22.70	10	3,502	0.29%
2021/09/06	31	22.80	10	22.90	22.90	21	3,548	0.59%
2021/09/03	0.1	22.85	0	0.00	22.95	0.1	3,557	0.00%
2021/09/01	0.1	22.55	1.1	22.62	23.10	-1	3,597	-0.03%
2021/08/31	2	22.38	2	22.50	22.50	0	3,574	0.00%
2021/08/30	0.7	22.35	0	0.00	22.45	0.7	3,600	0.02%
2021/08/27	0.1	22.33	0.4	22.45	22.45	-0.3	3,633	-0.01%
2021/08/26	0	0.00	0.5	22.35	22.30	-0.5	3,652	-0.01%
2021/08/24	0.1	22.25	0	0.00	22.25	0.1	3,715	0.00%
2021/08/23	0	0.00	0.1	22.45	22.60	-0.1	3,746	0.00%
2021/08/20	3.8	21.33	3	21.50	21.55	0.8	3,759	0.02%
2021/08/19	10.1	21.27	12	21.50	21.50	-2	3,789	-0.05%
2021/08/18	1.1	21.26	1	21.55	21.50	0.1	3,896	0.00%
2021/08/17	0	0.00	1.7	21.47	21.45	-1.7	4,008	-0.04%
2021/08/16	2	22.13	0	0.00	21.60	2	4,017	0.05%
2021/08/12	0.1	22.48	0	0.00	22.45	0.1	4,035	0.00%
2021/08/11	0	0.00	8.2	22.48	22.50	-8.2	4,073	-0.20%
2021/08/10	1	22.30	0	0.00	22.30	1	4,113	0.02%
2021/08/05	0.1	22.80	0	0.00	22.60	0.1	4,382	0.00%
2021/08/04	1.1	22.95	0	0.00	22.95	1.1	4,576	0.02%
2021/08/03	0	0.00	5	22.75	23.10	-5	4,682	-0.11%
2021/08/02	3	22.55	0	0.00	22.50	3	4,662	0.06%
2021/07/30	1	22.60	2	22.65	22.65	-1	4,675	-0.02%
2021/07/29	2.1	22.78	1	22.85	22.90	1.1	4,729	0.02%
2021/07/28	0	0.00	1	22.90	22.90	-1	4,849	-0.02%
2021/07/27	14	23.04	9	23.00	22.80	5	5,004	0.10%
2021/07/26	3.1	23.81	12	24.10	23.60	-8.9	5,097	-0.17%
2021/07/23	15	25.35	3	25.45	25.50	12	5,123	0.23%
2021/07/22	1	25.40	2.1	25.52	25.50	-1.1	5,068	-0.02%
2021/07/21	2	25.38	2	25.25	25.15	0	5,070	0.00%
2021/07/20	4	25.28	5.1	25.41	25.40	-1.1	5,073	-0.02%
2021/07/19	1.7	25.47	7.1	25.49	25.50	-5.3	5,214	-0.10%
2021/07/16	8	25.33	1.1	25.35	25.10	7	5,547	0.13%
2021/07/15	4.1	24.74	4	24.88	24.80	0.1	5,604	0.00%
2021/07/14	5.2	24.40	4.2	24.57	24.60	1	5,809	0.02%
2021/07/13	3	24.85	7	24.59	24.40	-4	6,122	-0.07%
2021/07/12	4.2	25.00	0	0.00	24.85	4.2	6,186	0.07%
2021/07/09	6	25.18	0.4	25.00	25.05	5.6	6,362	0.09%
2021/07/08	1	25.00	0.1	25.20	25.20	0.9	6,594	0.01%
2021/07/07	0	0.00	1	24.85	24.85	-1	6,691	-0.01%
2021/07/06	5	24.80	0	0.00	24.80	5	6,785	0.07%
2021/07/05	1	24.90	8	25.05	25.00	-7	6,803	-0.10%
2021/07/02	19	24.79	2	24.78	24.65	17	6,877	0.25%
2021/07/01	14	24.79	0	0.00	24.70	14	6,919	0.20%
2021/06/30	1	25.25	5.1	25.60	25.35	-4.1	6,939	-0.06%
2021/06/28	0	0.00	20	24.40	24.45	-20	6,817	-0.29%
2021/06/25	2	24.40	0	0.00	24.35	2	6,872	0.03%
2021/06/24	3	24.50	0	0.00	24.50	3	6,914	0.04%
2021/06/22	0	0.00	5.2	24.34	24.20	-5.2	6,981	-0.07%
2021/06/21	2	24.13	1	24.10	24.10	1	7,015	0.01%
2021/06/18	0	0.00	0.7	24.70	24.70	-0.7	7,101	-0.01%
2021/06/17	1	24.45	12	24.62	24.80	-11	7,212	-0.15%
2021/06/16	3.2	24.68	6	24.78	24.65	-2.8	7,310	-0.04%
2021/06/15	2	24.68	0	0.00	24.55	2	7,465	0.03%
2021/06/11	0	0.00	0.9	25.05	24.90	-0.9	7,631	-0.01%
2021/06/09	2	25.35	2	25.35	25.20	0	7,735	0.00%
2021/06/08	0	0.00	2	25.50	25.35	-2	7,753	-0.03%
2021/06/07	1	25.05	1	25.25	25.10	0	7,759	0.00%
2021/06/04	13	25.39	15	25.51	25.25	-2	7,794	-0.03%
2021/06/03	1	25.50	0.4	25.67	25.55	0.6	7,830	0.01%
2021/06/02	0	0.00	1	25.55	25.40	-1	7,908	-0.01%
2021/06/01	3.2	25.28	1	25.45	25.30	2.2	7,917	0.03%
2021/05/31	10.8	25.45	21.1	25.45	25.55	-10.3	7,991	-0.13%
2021/05/28	0.2	25.10	81.2	25.31	25.10	-81	8,119	-1.00%
2021/05/27	100	25.44	0	0.00	25.00	100	8,166	1.22%
2021/05/26	1.3	25.20	42.1	25.32	25.45	-40.8	8,224	-0.50%
2021/05/25	2	24.45	11.4	24.76	25.00	-9.4	8,171	-0.12%
2021/05/24	0.2	24.04	1	24.00	24.05	-0.8	8,156	-0.01%
2021/05/21	10.1	23.11	11	23.52	23.90	-0.9	8,260	-0.01%
2021/05/20	1	22.55	0	0.00	22.55	1	8,303	0.01%
2021/05/19	1	22.55	1	22.85	22.95	0	8,333	0.00%
2021/05/18	30.1	22.52	10	22.25	22.90	20.1	8,377	0.24%
2021/05/17	24	21.15	0	0.00	20.90	24	8,412	0.29%
2021/05/14	5	23.28	2	23.35	23.10	3	8,383	0.04%
2021/05/13	3	22.30	1	23.15	23.05	2	8,312	0.02%
2021/05/12	5	23.62	71.5	23.95	23.75	-66.5	8,197	-0.81%
2021/05/11	18	26.57	78	26.66	26.00	-60	8,023	-0.75%
2021/05/10	0	0.00	1.1	27.25	27.25	-1.1	7,926	-0.01%
2021/05/07	4.2	26.95	64	26.91	27.10	-59.8	7,942	-0.75%
2021/05/06	14.2	26.97	2.1	27.22	27.20	12.2	7,918	0.15%
2021/05/05	62.1	27.88	26.6	27.42	27.75	35.5	7,843	0.45%
2021/05/04	13	26.54	140.7	25.64	25.90	-127.7	7,712	-1.66%	大賣/鉅額交易
2021/05/03	20.5	28.10	12	28.25	27.50	8.5	7,580	0.11%
2021/04/29	3	28.90	12	28.76	28.55	-9	7,462	-0.12%
2021/04/28	0	0.00	8.2	28.60	28.55	-8.2	7,385	-0.11%
2021/04/27	0	0.00	7.3	28.51	28.80	-7.3	7,415	-0.10%
2021/04/26	1.3	28.39	3	28.38	28.45	-1.7	7,347	-0.02%
2021/04/23	13.5	28.10	38.3	28.26	28.50	-24.8	7,331	-0.34%
2021/04/22	21.2	28.59	18.3	29.23	28.35	3	7,311	0.04%
2021/04/21	13.9	28.39	6.3	28.50	28.60	7.6	6,907	0.11%
2021/04/20	14.3	28.45	10	28.47	28.45	4.3	6,811	0.06%
2021/04/19	9	28.36	22.5	28.61	29.35	-13.5	6,638	-0.20%
2021/04/16	4.9	27.50	3.9	27.66	27.65	1	6,350	0.02%
2021/04/15	5.4	27.64	1	28.20	27.60	4.4	6,293	0.07%
2021/04/14	144	27.51	11.2	27.61	28.10	132.8	6,125	2.17%	大買/鉅額交易
2021/04/13	39	27.71	41.2	27.47	26.80	-2.2	5,942	-0.04%
2021/04/12	1	27.15	210.1	27.02	27.25	-209.1	5,845	-3.58%	大賣/鉅額交易
2021/04/09	5	26.95	10	26.90	26.90	-5	5,801	-0.09%
2021/04/08	15	26.95	25.1	27.00	27.05	-10.1	5,829	-0.17%
2021/04/07	3.1	26.14	2	26.35	26.35	1.1	5,824	0.02%
2021/04/06	2.1	26.49	0	0.00	26.35	2.1	5,799	0.04%
2021/03/31	2.9	26.97	11	27.04	27.05	-8.1	5,723	-0.14%
2021/03/30	1	26.60	5	26.72	26.75	-4	5,686	-0.07%
2021/03/29	1	26.60	1.7	26.68	26.50	-0.7	5,649	-0.01%
2021/03/26	1.9	26.60	1	26.88	26.35	0.8	5,630	0.02%
2021/03/25	4	26.79	1.1	26.55	26.55	2.9	5,609	0.05%
2021/03/24	6	27.13	0	0.00	26.90	6	5,582	0.11%
2021/03/23	8	26.98	3	27.15	27.60	5	5,543	0.09%
2021/03/22	11	27.31	7.1	27.10	27.40	4	5,485	0.07%
2021/03/19	2	26.40	10.2	26.65	27.05	-8.2	5,397	-0.15%
2021/03/18	11	26.64	10	26.64	26.85	1	5,339	0.02%
2021/03/17	17.1	26.35	18.4	26.49	26.60	-1.2	5,289	-0.02%
2021/03/16	0	0.00	8.3	25.67	25.65	-8.3	5,183	-0.16%
2021/03/15	1.7	24.94	1	25.05	25.05	0.7	5,229	0.01%
2021/03/12	0.8	24.80	0	0.00	24.75	0.8	5,285	0.01%
2021/03/11	1	25.00	9	25.02	24.95	-8	5,370	-0.15%
2021/03/10	1.3	25.10	0	0.00	24.90	1.3	5,527	0.02%
2021/03/09	1.1	25.38	11	25.44	25.25	-9.9	5,733	-0.17%
2021/03/08	0	0.00	12	25.66	25.35	-12	5,782	-0.21%
2021/03/04	10	25.12	0.4	25.10	25.10	9.6	5,717	0.17%
2021/03/03	13.1	25.26	31.1	25.24	25.35	-18	5,635	-0.32%
2021/03/02	10	24.60	26	24.86	24.25	-16	5,493	-0.29%
2021/02/26	0	0.00	0.1	24.50	24.60	-0.1	5,463	0.00%
2021/02/25	1	24.65	1.4	24.64	24.70	-0.4	5,460	-0.01%
2021/02/24	14.1	24.71	11.1	24.61	24.55	3	5,530	0.05%
2021/02/23	0	0.00	86.1	24.53	24.70	-86.1	5,584	-1.54%
2021/02/22	10	24.10	8.3	24.15	24.20	1.8	5,643	0.03%
2021/02/19	3.1	23.03	1	23.20	23.25	2.1	5,656	0.04%
2021/02/18	2	22.85	2.2	23.12	23.30	-0.2	5,645	0.00%
2021/02/17	2.1	22.35	2	22.43	22.55	0.1	5,631	0.00%
2021/02/05	11	22.42	9.6	22.62	22.45	1.4	5,582	0.03%
2021/02/04	1	21.60	1	21.70	21.75	0	5,561	0.00%
2021/02/02	0	0.00	1	21.65	22.15	-1	5,923	-0.02%
2021/02/01	0.8	20.84	0	0.00	21.15	0.8	6,083	0.01%
2021/01/29	1	21.20	6	20.98	20.90	-5	6,110	-0.08%
2021/01/28	2	21.33	0	0.00	21.35	2	6,116	0.03%
2021/01/27	1.7	21.81	9	21.85	21.85	-7.3	6,159	-0.12%
2021/01/26	0	0.00	0.2	21.90	21.95	-0.2	6,277	0.00%
2021/01/25	0.4	22.15	12	22.10	22.25	-11.6	6,321	-0.18%
2021/01/22	1.8	21.53	5	21.45	21.55	-3.2	6,373	-0.05%
2021/01/21	3	21.55	47	21.62	21.80	-44	6,433	-0.68%
2021/01/20	5	21.95	2	21.68	21.60	3	6,791	0.04%
2021/01/19	0.2	22.62	1	22.65	22.65	-0.9	6,783	-0.01%
2021/01/18	3	22.25	6	22.44	23.05	-3	6,868	-0.04%
2021/01/15	26.2	22.81	4.3	22.57	22.25	21.9	6,909	0.32%
2021/01/14	0.1	23.45	0	0.00	23.55	0.1	6,972	0.00%
2021/01/13	3	23.58	7	23.61	23.55	-4	7,068	-0.06%
2021/01/12	13	23.82	5	23.60	23.60	8	7,374	0.11%
2021/01/11	2	24.50	1	24.20	24.10	1	7,660	0.01%
2021/01/08	14	24.73	17	24.61	24.55	-3	7,851	-0.04%
2021/01/07	5	24.03	17	24.00	24.15	-12	7,955	-0.15%
2021/01/06	33	24.15	12	24.06	23.85	21	8,022	0.26%
2021/01/05	1	24.50	1	24.40	24.45	0	8,002	0.00%
2021/01/04	3	24.78	56	24.50	24.70	-53	8,110	-0.65%
2020/12/31	2	24.45	5	24.73	25.00	-3	8,226	-0.04%
2020/12/30	6	24.94	1	24.65	24.80	5	8,398	0.06%
2020/12/29	0	0.00	2.6	24.53	24.55	-2.6	8,443	-0.03%
2020/12/25	2	24.28	2	24.45	24.25	0	8,829	0.00%
2020/12/24	1	24.25	2	24.40	24.40	-1	8,893	-0.01%
2020/12/23	2	24.05	4.9	24.15	24.20	-2.9	9,006	-0.03%
2020/12/22	56	24.70	1	24.90	24.00	55	9,079	0.61%
2020/12/21	14	24.06	7	24.57	24.65	7	9,300	0.08%
2020/12/18	1	24.30	0	0.00	24.00	1	9,832	0.01%
2020/12/17	1	24.35	0	0.00	24.25	1	10,081	0.01%
2020/12/16	1	24.55	11	24.50	24.70	-10	10,474	-0.10%
2020/12/15	21.9	24.12	7	23.91	23.95	14.9	10,690	0.14%
2020/12/14	4	23.93	1	23.90	24.10	3	10,971	0.03%
2020/12/11	10	24.37	1	24.40	24.30	9	11,362	0.08%
2020/12/10	5	24.25	4	24.24	24.20	1	11,829	0.01%
2020/12/09	8.1	24.24	6	24.23	24.40	2.1	11,951	0.02%
2020/12/08	4	24.94	2	24.98	24.90	2	12,012	0.02%
2020/12/07	8.1	24.86	10.3	25.28	25.40	-2.2	12,261	-0.02%
2020/12/04	10	24.79	6	24.97	24.80	4	12,522	0.03%
2020/12/03	31.8	25.46	1	24.85	25.05	30.8	12,568	0.25%
2020/12/02	20	26.27	2	26.23	26.25	18	12,499	0.14%
2020/12/01	4.2	26.90	0	0.00	26.90	4.2	12,555	0.03%
2020/11/30	2.1	27.11	7.2	27.11	27.05	-5.1	12,767	-0.04%
2020/11/27	6.1	26.64	2.9	26.72	26.65	3.2	13,119	0.02%
2020/11/26	1.5	26.97	0	0.00	26.75	1.5	13,702	0.01%
2020/11/25	1.1	26.95	2	27.10	27.00	-1	14,046	-0.01%
2020/11/24	1.2	26.89	2.6	26.93	27.00	-1.4	14,387	-0.01%
2020/11/23	25	26.72	18.4	26.94	27.10	6.6	14,594	0.05%
2020/11/20	18	26.19	173	26.42	26.25	-155	14,751	-1.05%	大賣/鉅額交易
2020/11/19	33.3	26.83	1	27.30	26.50	32.3	15,180	0.21%
2020/11/18	36.2	27.53	2	27.60	27.50	34.2	15,443	0.22%
2020/11/17	5.2	28.27	3	28.43	28.15	2.2	15,629	0.01%
2020/11/16	8.7	28.23	1.5	28.25	28.45	7.2	16,355	0.04%
2020/11/13	0	0.00	9	28.44	28.30	-9	16,391	-0.05%
2020/11/12	41	28.06	0	0.00	27.75	41	16,410	0.25%
2020/11/11	11.6	28.28	1	28.50	28.55	10.6	16,363	0.06%
2020/11/10	74	28.10	11.5	29.14	28.30	62.5	16,389	0.38%
2020/11/09	5.5	27.33	19	27.79	28.00	-13.5	16,128	-0.08%
2020/11/06	2	26.55	5	26.77	26.75	-3	15,991	-0.02%
2020/11/05	13	26.65	2.7	26.81	26.40	10.3	16,039	0.06%
2020/11/04	2	26.59	4	26.78	26.70	-2	16,086	-0.01%
2020/11/03	10	26.42	8.2	26.71	26.70	1.8	16,072	0.01%
2020/11/02	2.6	26.01	2.4	26.11	26.15	0.2	16,141	0.00%
2020/10/30	34.5	26.59	4.1	26.63	26.20	30.4	16,296	0.19%
2020/10/29	13.6	25.82	14	26.08	26.25	-0.4	16,284	0.00%
2020/10/28	56.6	26.22	55	26.39	26.05	1.6	16,335	0.01%
2020/10/27	6	25.54	8	25.56	25.35	-2	16,284	-0.01%
2020/10/26	9	25.76	18	25.99	25.85	-9	16,287	-0.06%
2020/10/23	4	25.66	8	25.66	25.80	-4	16,367	-0.02%
2020/10/22	33	25.63	24	25.80	25.90	9	16,452	0.05%
2020/10/21	29.3	25.38	2	25.33	25.30	27.3	16,563	0.16%
2020/10/20	10.1	25.22	37	24.72	25.20	-26.9	16,809	-0.16%
2020/10/19	21	24.34	138	24.89	23.80	-117	16,856	-0.69%	大賣/鉅額交易
2020/10/16	4	26.29	49.6	26.55	25.95	-45.6	17,312	-0.26%
2020/10/06	5	22.96	15.3	23.05	22.85	-10.3	17,231	-0.06%
2020/10/05	22	23.05	16	22.99	23.30	6	17,214	0.03%
2020/09/30	3	23.65	0	0.00	23.45	3	17,252	0.02%
2020/09/29	11	23.93	14	24.13	23.70	-3	17,522	-0.02%
2020/09/28	2	23.50	5	23.70	23.60	-3	17,644	-0.02%
2020/09/25	13	23.80	12	23.56	23.00	1	17,685	0.01%
2020/09/24	7	23.57	7	23.81	23.65	0	17,878	0.00%
2020/09/23	5	24.00	0	0.00	23.90	5	17,957	0.03%
2020/09/22	5	23.84	13	24.39	24.50	-8	17,864	-0.04%
2020/09/21	4	24.03	4	24.14	24.15	0	17,842	0.00%
2020/09/18	16	24.00	2	24.03	24.10	14	17,970	0.08%
2020/09/17	7	23.86	8	23.79	23.75	-1	17,881	-0.01%
2020/09/16	38	23.79	12	23.86	23.85	26	17,926	0.15%
2020/09/15	42	23.09	50	23.48	24.05	-8	17,925	-0.04%
2020/09/14	37	24.01	14	24.00	23.75	23	17,371	0.13%
2020/09/11	16	24.23	24	24.55	23.90	-8	17,187	-0.05%
2020/09/10	40	24.03	17	24.11	23.95	23	16,780	0.14%
2020/09/09	20	24.13	22	24.53	24.50	-2	16,532	-0.01%
2020/09/08	36	23.41	23	24.07	24.80	13	16,267	0.08%
2020/09/07	95	24.08	48.8	23.79	23.95	46.2	15,902	0.29%
2020/09/04	22	21.97	8	22.41	22.60	14	15,489	0.09%
2020/09/03	4	21.91	24.3	22.12	22.20	-20.3	15,321	-0.13%
2020/09/02	19	21.57	40.1	21.72	21.80	-21.1	15,273	-0.14%
2020/09/01	26	21.41	5	22.04	21.25	21	15,019	0.14%
2020/08/31	45	21.07	28	21.48	21.65	17	14,683	0.12%
2020/08/28	27	21.24	2	21.28	21.00	25	14,607	0.17%
2020/08/27	49	21.22	16	21.17	21.20	33	14,438	0.23%
2020/08/26	20	21.06	12	21.28	21.50	8	14,294	0.06%
2020/08/25	11	21.44	10	21.43	21.40	1	14,099	0.01%
2020/08/24	21	20.95	80	20.53	21.00	-59	13,766	-0.43%
2020/08/21	26	20.26	7	20.39	20.10	19	13,275	0.14%
2020/08/20	72	19.83	4	19.41	19.55	68	13,202	0.52%
2020/08/19	29	20.69	9	20.39	20.10	20	12,890	0.16%
2020/08/18	16	19.99	107	19.97	20.30	-91	12,647	-0.72%	大賣/
2020/08/17	6	19.94	19	19.92	20.10	-13	12,426	-0.10%
2020/08/14	8	18.96	61	18.47	19.10	-53	11,894	-0.45%
2020/08/13	19	17.99	5	17.88	18.10	14	11,493	0.12%
2020/08/12	13	17.83	261	17.97	18.15	-248	11,350	-2.18%	大賣/鉅額交易
2020/08/11	11	16.40	10	16.52	16.50	1	10,722	0.01%
2020/08/10	11	16.34	2	16.50	16.25	9	10,688	0.08%
2020/08/07	8	16.20	0	0.00	16.15	8	10,684	0.07%
2020/08/06	32	16.30	0	0.00	16.25	32	10,673	0.30%
2020/08/05	3	16.67	2	16.80	16.45	1	10,676	0.01%
2020/08/04	2	16.63	1	16.85	16.60	1	10,987	0.01%
2020/08/03	43	16.50	1	16.60	16.50	42	11,159	0.38%
2020/07/31	6	16.93	2	17.00	16.75	4	11,663	0.03%
2020/07/30	10	17.08	17	17.06	17.15	-7	11,762	-0.06%
2020/07/29	7	17.16	15	17.15	17.25	-8	11,940	-0.07%
2020/07/28	17	16.49	10	17.15	16.15	7	11,949	0.06%
2020/07/27	4	17.26	102	17.32	17.10	-98	11,970	-0.82%	大賣/
2020/07/24	11	17.34	0	0.00	17.10	11	12,353	0.09%
2020/07/23	11	17.70	12	18.00	17.50	-1	12,567	-0.01%
2020/07/22	2	17.58	12	17.63	17.70	-10	12,316	-0.08%
2020/07/21	5	17.70	9	17.59	17.65	-4	12,292	-0.03%
2020/07/20	65	17.46	9	17.65	17.45	56	12,185	0.46%
2020/07/17	132	17.97	5.1	17.93	17.60	126.9	12,029	1.05%	大買/鉅額交易
2020/07/16	54	18.26	56	18.28	18.25	-2	11,776	-0.02%
2020/07/15	16	18.07	11	18.34	18.00	5	11,463	0.04%
2020/07/14	58	18.15	16	17.93	17.95	42	11,294	0.37%
2020/07/13	27	17.30	12	17.15	17.15	15	10,618	0.14%
2020/07/10	3	16.65	86	16.65	16.45	-83	10,597	-0.78%
2020/07/09	20	16.85	4	16.96	16.95	16	10,601	0.15%
2020/07/08	113	17.07	0	0.00	16.95	113	10,515	1.07%	大買/鉅額交易
2020/07/07	102	16.29	60	16.35	16.15	42	10,427	0.40%	大買/
2020/07/06	225	16.72	14	16.65	16.65	211	10,304	2.05%	大買/鉅額交易
2020/07/03	20	15.65	12	16.03	16.50	8	10,163	0.08%
2020/07/02	41	15.78	24	15.53	15.80	17	9,814	0.17%
2020/07/01	2	15.15	7	15.12	15.15	-5	9,659	-0.05%
2020/06/30	34	15.02	33	15.11	15.10	1	9,573	0.01%
2020/06/29	14	14.86	2	14.70	15.10	12	9,406	0.13%
2020/06/24	3	14.50	5	14.49	14.40	-2	9,224	-0.02%
2020/06/23	3.1	14.60	0	0.00	14.60	3.1	9,336	0.03%
2020/06/22	30	14.42	7	14.63	14.45	23	9,254	0.25%
2020/06/19	4	14.05	9	14.02	14.05	-5	9,093	-0.05%
2020/06/18	2	14.20	0	0.00	14.05	2	9,131	0.02%
2020/06/17	51	14.00	1	14.10	14.00	50	9,091	0.55%
2020/06/15	4	13.84	0	0.00	13.85	4	9,454	0.04%
2020/06/12	13	13.88	30	13.55	13.90	-17	9,693	-0.18%
2020/06/11	0	0.00	40	14.03	14.05	-40	9,807	-0.41%
2020/06/09	0	0.00	29	14.47	14.50	-29	10,050	-0.29%
2020/06/08	5	14.42	10	14.33	14.30	-5	10,122	-0.05%
2020/06/05	5	14.20	4	14.23	14.20	1	10,049	0.01%
2020/06/04	2	14.35	25	14.27	14.25	-23	10,142	-0.23%
2020/06/03	0	0.00	6	14.30	14.25	-6	10,064	-0.06%
2020/06/02	0	0.00	5	14.20	14.15	-5	10,069	-0.05%
2020/06/01	10	14.30	2	14.25	14.25	8	10,069	0.08%
2020/05/29	0	0.00	1	14.20	13.95	-1	10,049	-0.01%
2020/05/27	8	14.64	5	14.75	14.60	3	10,005	0.03%
2020/05/26	0	0.00	3	14.17	14.30	-3	9,804	-0.03%
2020/05/25	6	13.97	2	13.90	13.90	4	9,762	0.04%
2020/05/22	1	14.20	0	0.00	13.90	1	9,806	0.01%
2020/05/21	1	14.25	0	0.00	14.15	1	9,933	0.01%
2020/05/19	0	0.00	1	14.20	14.25	-1	9,884	-0.01%
2020/05/18	0	0.00	1	14.00	14.05	-1	9,750	-0.01%
2020/05/15	0	0.00	2	13.70	13.80	-2	9,650	-0.02%
2020/05/14	4	13.80	1	13.95	13.65	3	9,632	0.03%
2020/05/11	10	14.20	100	13.98	13.85	-90	9,602	-0.94%
2020/05/08	101	14.17	22	14.05	14.05	79	9,376	0.84%	大買/
2020/05/07	7	14.19	22	14.20	13.85	-15	9,221	-0.16%
2020/05/06	0	0.00	1	14.00	13.85	-1	8,778	-0.01%
2020/05/05	0	0.00	150	14.00	14.15	-150	8,751	-1.71%	大賣/鉅額交易
2020/05/04	0	0.00	11	13.37	13.80	-11	8,855	-0.12%
2020/04/30	20	13.66	1	13.80	13.80	19	8,823	0.22%
2020/04/29	7	13.39	0	0.00	13.75	7	8,899	0.08%
2020/04/28	10	13.00	1	12.50	13.00	9	8,839	0.10%
2020/04/24	0	0.00	0.1	11.90	11.90	-0.1	9,515	0.00%
2020/04/23	21	12.00	1	12.00	11.85	20	10,384	0.19%
2020/04/22	0	0.00	11	11.36	11.65	-11	11,438	-0.10%
2020/04/21	11	11.47	1	11.85	11.35	10	11,822	0.08%
2020/04/20	0	0.00	2	12.00	11.90	-2	11,971	-0.02%
2020/04/17	11	12.05	4	12.50	12.05	7	11,968	0.06%
2020/04/16	2	12.40	0	0.00	12.40	2	11,821	0.02%
2020/04/15	7	12.37	0	0.00	12.45	7	11,726	0.06%
2020/04/14	1	12.05	0	0.00	12.05	1	11,633	0.01%
2020/04/13	0	12.00	5	12.10	12.10	-5	11,597	-0.04%
2020/04/10	50	12.50	62	12.29	12.35	-12	11,623	-0.10%
2020/04/09	0	0.00	1	11.50	11.70	-1	11,512	-0.01%
2020/04/08	16	11.25	0	0.00	11.50	16	11,651	0.14%
2020/04/06	0	10.95	0	0.00	10.95	0	12,074	0.00%
2020/03/31	25	11.01	0	0.00	11.05	25	12,192	0.21%
2020/03/27	22	11.10	0	0.00	10.85	22	12,546	0.18%
2020/03/26	0	0.00	5	10.51	10.70	-5	12,493	-0.04%
2020/03/25	49	10.58	4	10.56	10.75	45	12,504	0.36%
2020/03/24	55	10.25	1	10.30	10.20	54	12,550	0.43%
2020/03/23	1	9.71	0	0.00	9.94	1	12,546	0.01%
2020/03/20	5	10.10	6	10.18	10.15	-1	12,611	-0.01%
2020/03/19	5	9.68	1	9.80	9.67	4	12,638	0.03%
2020/03/18	4	10.28	7	10.54	10.10	-3	12,521	-0.02%
2020/03/17	13	9.84	12	9.81	9.91	1	12,333	0.01%
2020/03/16	66	10.60	6	11.05	10.25	60	12,509	0.48%
2020/03/13	18	10.08	3	10.65	10.85	15	12,421	0.12%
2020/03/12	5	11.51	0	0.00	11.05	5	12,218	0.04%
2020/03/11	2	12.53	5	12.44	12.25	-3	12,271	-0.02%
2020/03/10	7	12.29	11	12.50	12.45	-4	12,774	-0.03%
2020/03/09	3	12.60	3	12.60	12.55	0	12,701	0.00%
2020/03/04	1	13.10	0.2	13.10	13.10	0.8	12,891	0.01%
2020/03/03	0	0.00	0.2	13.40	13.40	-0.2	13,103	0.00%
2020/03/02	0	0.00	3	13.20	13.10	-3	13,120	-0.02%
2020/02/27	1	13.05	15	13.25	12.95	-14	13,128	-0.11%
2020/02/26	3	13.33	0	0.00	13.25	3	13,125	0.02%
2020/02/25	0	0.00	4	13.15	13.45	-4	13,291	-0.03%
2020/02/24	6	13.44	3	13.40	13.45	3	13,280	0.02%
2020/02/21	6	13.82	0	0.00	13.80	6	13,272	0.05%
2020/02/20	0	0.00	1	14.20	14.00	-1	13,313	-0.01%
2020/02/19	1	13.90	0	0.00	14.05	1	13,441	0.01%
2020/02/17	15	14.00	0	0.00	13.95	15	14,172	0.11%
2020/02/14	2	14.10	0	0.00	14.10	2	14,389	0.01%
2020/02/13	2	14.10	111	14.21	14.05	-109	14,627	-0.75%	大賣/鉅額交易
2020/02/12	0	0.00	21	14.15	14.15	-21	14,922	-0.14%
2020/02/11	0	0.00	1	14.20	14.10	-1	15,250	-0.01%
2020/02/10	71	14.00	3	14.05	14.00	68	15,604	0.44%
2020/02/07	4	14.20	0	0.00	14.15	4	16,106	0.02%
2020/02/06	6	14.47	7	14.64	14.60	-1	17,501	-0.01%
2020/02/05	34	14.45	4	14.40	14.40	30	18,212	0.16%
2020/02/04	4	13.95	0	0.00	14.05	4	18,046	0.02%
2020/02/03	34	13.94	2	14.05	13.95	32	18,065	0.18%
2020/01/31	65	14.64	4	14.64	14.70	61	17,834	0.34%
2020/01/30	4	14.46	42	14.61	14.35	-38	17,556	-0.22%
2020/01/20	29	15.69	15	15.96	15.90	14	17,049	0.08%
2020/01/17	8	15.44	31	15.52	15.70	-23	16,570	-0.14%
2020/01/16	14	14.87	23	15.35	14.85	-9	15,752	-0.06%
2020/01/15	0	0.00	9	14.43	14.60	-9	14,861	-0.06%
2020/01/14	0	0.00	6	14.18	14.20	-6	14,668	-0.04%
2020/01/13	0	0.00	1	13.80	13.80	-1	14,752	-0.01%
2020/01/10	1	13.75	0	0.00	13.70	1	15,972	0.01%
2020/01/09	1	13.55	0	0.00	13.60	1	18,082	0.01%
2020/01/08	2	13.65	20	13.65	13.60	-18	19,266	-0.09%
2020/01/07	1	13.65	5	13.75	13.75	-4	20,302	-0.02%
2020/01/06	1	13.80	8	13.70	13.70	-7	21,431	-0.03%
2020/01/03	1	13.90	5	13.94	13.80	-4	22,241	-0.02%
2020/01/02	6	14.21	2	14.15	14.00	4	22,262	0.02%
2019/12/31	10	14.52	3	14.55	14.40	7	22,215	0.03%
2019/12/30	2	14.53	13	14.39	14.55	-11	22,179	-0.05%
2019/12/27	3	14.15	54	14.13	14.15	-51	21,801	-0.23%
2019/12/26	0	0.00	89	14.05	13.90	-89	21,696	-0.41%
2019/12/25	2	13.95	50	13.90	13.90	-48	21,613	-0.22%
2019/12/24	223	14.11	7	14.22	14.05	216	21,577	1.00%	大買/鉅額交易
2019/12/23	2	13.80	1	13.85	13.85	1	21,276	0.00%
2019/12/20	8	13.89	27	13.81	13.75	-19	21,285	-0.09%
2019/12/19	6	14.28	12	14.06	14.05	-6	21,323	-0.03%
2019/12/18	3	13.95	19	14.10	13.90	-16	21,730	-0.07%
2019/12/17	2	14.10	9	14.19	14.10	-7	21,845	-0.03%
2019/12/16	0	0.00	9	14.00	14.05	-9	21,733	-0.04%
2019/12/13	6	13.64	16	13.90	13.60	-10	21,576	-0.05%
2019/12/12	3	13.95	65.4	13.91	13.85	-62.4	21,469	-0.29%
2019/12/11	140	14.47	58	14.29	14.10	82	21,442	0.38%	大買/
2019/12/10	0	0.00	1	14.10	14.20	-1	21,077	0.00%
2019/12/09	3	13.98	50	13.90	13.95	-47	21,044	-0.22%
2019/12/06	62	14.43	3	14.40	14.05	59	21,014	0.28%
2019/12/05	5	13.85	13	14.04	14.40	-8	20,739	-0.04%
2019/12/03	5	13.36	2	13.35	13.35	3	20,175	0.01%
2019/12/02	30	13.41	0.1	13.35	13.35	29.9	20,133	0.15%
2019/11/29	20	13.46	3	13.45	13.60	17	19,971	0.09%
2019/11/28	5	13.41	0	0.00	13.55	5	19,869	0.03%
2019/11/26	0	0.00	1	13.90	13.50	-1	19,571	-0.01%
2019/11/25	0	0.00	5	13.60	13.75	-5	19,443	-0.03%
2019/11/22	6	13.57	0	0.00	13.50	6	19,327	0.03%
2019/11/21	2	13.73	0	0.00	13.75	2	19,105	0.01%
2019/11/19	1	14.10	2	14.15	14.15	-1	18,832	-0.01%
2019/11/15	4	13.90	1	13.90	13.85	3	18,593	0.02%
2019/11/14	1	14.10	476	14.55	14.10	-475	18,360	-2.59%	大賣/鉅額交易
2019/11/13	3	14.13	126	14.09	14.00	-123	17,812	-0.69%	大賣/鉅額交易
2019/11/12	1.1	13.61	5	13.70	13.85	-3.9	17,569	-0.02%
2019/11/11	61	13.50	1	13.70	13.95	60	17,290	0.35%
2019/11/08	5	14.23	10	14.09	14.00	-5	16,910	-0.03%
2019/11/07	17	14.68	5	14.56	14.60	12	16,541	0.07%
2019/11/06	16	14.69	37	14.51	14.50	-21	16,043	-0.13%
2019/11/05	10	15.51	4	15.31	15.20	6	15,456	0.04%
2019/11/04	15	14.71	7	15.29	15.30	8	13,922	0.06%
2019/11/01	24.1	13.80	19.2	13.72	13.95	4.9	13,072	0.04%
2019/10/31	10	13.46	3	13.63	13.75	7	12,931	0.05%
2019/10/30	2	13.30	27	13.42	13.30	-25	12,767	-0.20%
2019/10/29	11	13.48	0	0.00	13.20	11	12,713	0.09%
2019/10/28	11	13.37	0	0.00	13.45	11	12,620	0.09%
2019/10/25	0	0.00	5	13.40	13.30	-5	12,519	-0.04%
2019/10/24	6	13.20	0	0.00	13.40	6	12,471	0.05%
2019/10/23	2	13.00	18	13.00	13.00	-16	12,368	-0.13%
2019/10/22	1.6	13.42	0	0.00	13.35	1.6	12,158	0.01%
2019/10/21	2	13.90	22	14.14	13.95	-20	11,975	-0.17%
2019/10/18	41.3	13.22	639	13.47	13.65	-597.8	11,758	-5.08%	大賣/鉅額交易
2019/10/17	107.4	13.48	89	13.18	13.10	18.4	10,515	0.17%	大買/
2019/10/16	33	12.43	25	12.67	13.00	8	8,378	0.10%
2019/10/15	8	11.92	42	11.96	12.15	-34	7,187	-0.47%
2019/10/14	41	11.17	79	11.28	11.70	-38	6,130	-0.62%
2019/10/09	1	10.65	27	10.40	10.65	-26	4,929	-0.53%
2019/10/08	0	0.00	4	9.70	9.72	-4	4,042	-0.10%
2019/10/07	1	9.55	9	9.54	9.58	-8	3,899	-0.21%
2019/10/04	7	9.39	30	9.40	9.46	-23	3,737	-0.62%
2019/10/03	30	9.12	70	9.14	9.27	-40	3,594	-1.11%
2019/10/02	0	0.00	60	9.15	9.15	-60	3,547	-1.69%
2019/10/01	5	9.10	0	9.11	9.13	5	3,551	0.14%
2019/09/25	23	9.38	17	9.25	9.25	6	3,519	0.17%
2019/09/23	12	9.65	11	9.72	9.57	1	3,451	0.03%
2019/09/20	0	0.00	6	9.30	9.30	-6	2,899	-0.21%
2019/09/19	7	8.48	0	0.00	8.46	7	2,729	0.26%
2019/09/18	1	8.48	5	8.50	8.50	-4	2,743	-0.15%
2019/09/17	0	0.00	3	8.48	8.45	-3	2,751	-0.11%
2019/09/12	2	8.41	2	8.41	8.41	0	2,736	0.00%
2019/09/11	4	8.43	0	0.00	8.39	4	2,752	0.15%
2019/09/10	4	8.36	0	0.00	8.44	4	2,736	0.15%
2019/09/06	7	8.23	2	8.25	8.24	5	2,648	0.19%
2019/09/05	1	8.18	0	0.00	8.19	1	2,632	0.04%
2019/09/04	4	8.12	2	8.19	8.18	2	2,632	0.08%
2019/09/03	11	8.12	0	0.00	8.13	11	2,641	0.42%
2019/09/02	6	8.11	1	8.10	8.17	5	2,651	0.19%
2019/08/30	8	8.01	0	0.00	8.02	8	2,679	0.30%
2019/08/28	1	7.98	0	0.00	8.00	1	2,757	0.04%
2019/08/27	0	0.00	1	8.00	7.97	-1	2,838	-0.04%
2019/08/22	5	8.04	0	0.00	8.04	5	3,048	0.16%
2019/08/19	0	0.00	1	8.05	8.05	-1	3,310	-0.03%
2019/08/15	1	7.96	0	0.00	8.00	1	3,352	0.03%
2019/08/08	0	0.00	18	8.10	8.13	-18	3,645	-0.49%
2019/08/06	4	7.87	0	0.00	7.99	4	3,709	0.11%
2019/08/05	10	8.06	0	0.00	8.02	10	3,711	0.27%
2019/08/02	29	8.12	0	0.00	8.12	29	3,693	0.79%
2019/08/01	15	8.24	0	0.00	8.23	15	3,820	0.39%
2019/07/31	5	8.34	20	8.35	8.33	-15	3,791	-0.40%
2019/07/30	1	8.61	0	0.00	8.61	1	3,773	0.03%
2019/07/29	5	8.59	0	0.00	8.63	5	3,738	0.13%
2019/07/26	72	8.59	0	0.00	8.59	72	3,710	1.94%
2019/07/25	10	8.60	0	0.00	8.61	10	3,685	0.27%
2019/07/24	4	8.62	0	0.00	8.61	4	3,660	0.11%
2019/07/23	38	8.66	0	0.00	8.67	38	3,613	1.05%
2019/07/22	2	8.71	0	0.00	8.70	2	3,549	0.06%
2019/07/19	6	8.57	0	0.00	8.59	6	3,431	0.17%
2019/07/18	5	8.56	0	0.00	8.55	5	3,410	0.15%
2019/07/17	7	8.61	20	8.59	8.59	-13	3,366	-0.39%
2019/07/11	1	8.55	0	0.00	8.53	1	3,241	0.03%
2019/07/10	5	8.56	0	0.00	8.56	5	3,212	0.16%
2019/07/04	0	0.00	4	8.49	8.50	-4	3,120	-0.13%
2019/07/01	4	8.64	0	0.00	8.57	4	2,997	0.13%
2019/06/25	1	8.47	0	0.00	8.49	1	2,815	0.04%
2019/06/21	5	8.50	0	0.00	8.49	5	2,776	0.18%
2019/06/20	10	8.56	0	0.00	8.53	10	2,701	0.37%
2019/06/19	3	8.55	3	8.54	8.54	0	2,672	0.00%
2019/06/18	2	8.49	0	0.00	8.54	2	2,630	0.08%
2019/06/17	10	8.46	0	0.00	8.45	10	2,591	0.39%
2019/06/14	10	8.49	0	0.00	8.48	10	2,569	0.39%
2019/06/04	0	0.00	10	8.67	8.66	-10	2,360	-0.42%
2019/06/03	3	8.75	7	8.77	8.78	-4	2,297	-0.17%
2019/05/31	2	8.66	0	0.00	8.74	2	2,220	0.09%
2019/05/29	5	8.49	5	8.56	8.56	0	2,097	0.00%
2019/05/28	6	8.73	6	8.55	8.55	0	1,960	0.00%
2019/05/27	15	8.53	10	8.56	8.68	5	1,774	0.28%
2019/05/23	0	0.00	5	8.54	8.54	-5	1,660	-0.30%
2019/05/21	0	0.00	1	8.66	8.73	-1	1,586	-0.06%
2019/05/20	0	0.00	1	8.68	8.68	-1	1,536	-0.07%
2019/05/17	17	8.85	0	0.00	8.87	17	1,506	1.13%
2019/05/16	10	8.88	0	0.00	8.72	10	1,367	0.73%
2019/05/10	3	8.60	0	0.00	8.47	3	1,137	0.26%
2019/05/09	12	8.70	0	0.00	8.61	12	1,123	1.07%
2019/04/17	0	0.00	30	8.57	8.58	-30	849	-3.53%
2019/04/15	30	8.51	0	0.00	8.50	30	828	3.62%
2019/04/08	1	8.53	20	8.58	8.61	-19	788	-2.41%
2019/04/02	30	8.53	0	0.00	8.51	30	780	3.84%
2019/03/29	0	0.00	10	8.57	8.56	-10	756	-1.32%
2019/03/28	10	8.56	0	0.00	8.55	10	755	1.32%
2019/03/26	10	8.71	0	0.00	8.69	10	722	1.38%
2019/03/25	10	8.70	0	0.00	8.70	10	732	1.36%
2019/03/21	10	8.75	0	0.00	8.75	10	710	1.41%
2019/03/12	5	8.73	0	0.00	8.75	5	930	0.54%
2019/03/11	2	8.75	0	0.00	8.73	2	929	0.22%
2019/03/04	2	8.94	0	0.00	8.96	2	1,092	0.18%
2019/02/18	0	0.00	30	8.90	8.91	-30	1,106	-2.71%
2019/02/12	0	0.00	3	8.72	8.72	-3	1,055	-0.28%
2019/02/11	0	0.00	11	8.68	8.68	-11	1,069	-1.03%
2019/01/30	1	8.71	10	8.70	8.68	-9	1,068	-0.84%
2019/01/28	0	0.00	2	8.58	8.60	-2	1,050	-0.19%
2019/01/24	2	8.56	0	0.00	8.59	2	1,055	0.19%
2019/01/23	0	8.40	0	0.00	8.44	0	1,038	0.00%
2019/01/16	10	8.33	10	8.38	8.33	0	1,049	0.00%
2019/01/08	2	8.33	0	0.00	8.34	2	1,121	0.18%
2018/12/20	5	8.44	0	0.00	8.40	5	1,234	0.41%
2018/12/12	13	8.62	10	8.65	8.63	3	1,236	0.24%
2018/12/10	2	8.66	0	0.00	8.66	2	1,266	0.16%
2018/12/06	6	8.77	1	9.01	8.70	5	1,244	0.40%
2018/12/05	3	8.88	3	8.97	8.97	0	1,196	0.00%
2018/12/03	0	0.00	14	8.42	8.49	-14	1,098	-1.27%
2018/11/30	13	8.22	0	0.00	8.22	13	1,029	1.26%
2018/11/14	9	8.34	0	0.00	8.31	9	977	0.92%
2018/11/09	5	8.36	0	0.00	8.34	5	1,009	0.50%
2018/11/08	5	8.46	16	8.43	8.46	-11	1,030	-1.07%
2018/11/06	5	8.29	0	0.00	8.28	5	1,096	0.46%
2018/11/02	5	8.26	0	0.00	8.22	5	1,122	0.45%
2018/10/31	0	0.00	9	8.12	8.16	-9	1,161	-0.77%
2018/10/30	9	8.05	0	0.00	8.03	9	1,176	0.76%
2018/10/29	1	8.09	0	0.00	8.09	1	1,203	0.08%
2018/10/19	3	8.38	0	0.00	8.38	3	2,127	0.14%
2018/10/16	3	8.65	0	0.00	8.70	3	2,273	0.13%
2018/10/15	0	0.00	1	8.72	8.65	-1	2,268	-0.04%
2018/10/11	0	0.00	5	8.68	8.65	-5	2,226	-0.22%
2018/10/04	5	9.29	0	0.00	9.26	5	2,168	0.23%
2018/10/03	0	0.00	0	9.25	9.29	0	2,164	0.00%
2018/10/02	5	9.29	0	0.00	9.27	5	2,167	0.23%
2018/09/25	5	9.32	0	0.00	9.31	5	2,164	0.23%
2018/09/10	5	9.12	0	0.00	9.12	5	2,145	0.23%
2018/09/07	0	0.00	1	9.30	9.28	-1	2,159	-0.05%
2018/08/30	0	0.00	5	9.33	9.36	-5	2,153	-0.23%
2018/08/24	1	9.37	0	0.00	9.37	1	2,214	0.05%
2018/08/03	1	9.38	0	0.00	9.44	1	2,152	0.05%
2018/08/01	4	9.50	0	0.00	9.50	4	2,102	0.19%
2018/07/31	10	9.89	300	9.88	9.90	-290	2,056	-14.10%	大賣/鉅額交易
2018/07/27	2	10.15	32	10.20	10.00	-30	1,937	-1.55%
2018/07/26	0	0.00	5	9.63	9.81	-5	1,493	-0.33%
2018/07/13	5	9.28	0	0.00	9.32	5	1,315	0.38%
2018/06/13	1	9.57	0	0.00	9.55	1	1,793	0.06%
2018/06/01	1	9.48	0	0.00	9.55	1	1,745	0.06%
2018/05/28	1	9.52	0	0.00	9.51	1	1,730	0.06%
2018/05/24	1	9.58	0	0.00	9.54	1	1,718	0.06%
2018/05/23	0	0.00	4	9.60	9.61	-4	1,717	-0.23%
2018/05/21	1	9.63	0	0.00	9.62	1	1,729	0.06%
2018/05/17	1	9.56	0	0.00	9.55	1	1,751	0.06%
2018/05/16	2	9.57	0	0.00	9.55	2	1,753	0.11%
2018/05/14	2	9.77	0	0.00	9.74	2	1,770	0.11%
2018/05/11	2	9.77	0	0.00	9.79	2	1,779	0.11%
2018/05/08	2	9.78	0	0.00	9.83	2	1,785	0.11%
2018/05/07	7	9.82	0	0.00	9.77	7	1,792	0.39%
2018/05/04	10	9.75	0	0.00	9.75	10	1,741	0.57%
2018/04/20	0	0.00	4	9.69	9.69	-4	1,809	-0.22%
2018/04/17	0	0.00	30	9.55	9.52	-30	2,069	-1.45%
2018/04/12	10	9.60	0	0.00	9.59	10	2,288	0.44%
2018/04/10	26	9.57	6	9.85	9.75	20	2,279	0.88%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/03/31	0	0.00	2	9.44	9.41	-2	2,449	-0.08%
2018/03/23	3	9.23	0	0.00	9.32	3	2,429	0.12%
2018/03/22	0	0.00	9	9.46	9.42	-9	2,406	-0.37%
2018/03/20	3	9.35	0	0.00	9.33	3	2,373	0.13%
2018/03/14	9	9.45	0	0.00	9.45	9	2,341	0.38%
2018/03/02	3	9.32	0	0.00	9.34	3	2,349	0.13%
2018/02/06	0	0.00	46	9.04	8.98	-46	2,349	-1.96%
2018/02/05	0	0.00	20	9.33	9.35	-20	2,307	-0.87%
2018/01/30	6	9.74	0	0.00	9.70	6	2,287	0.26%
2018/01/15	300	10.03	0	0.00	10.05	300	2,047	14.65%	大買/鉅額交易
2018/01/12	0	0.00	54	10.10	10.25	-54	1,919	-2.81%
2018/01/11	0	0.00	10	9.96	9.95	-10	1,790	-0.56%
2018/01/10	5	9.96	0	0.00	9.97	5	1,721	0.29%
2018/01/09	10	9.90	120	10.04	9.96	-110	1,647	-6.68%	大賣/鉅額交易
2018/01/08	5	9.75	0	0.00	9.74	5	1,446	0.35%
2018/01/05	10	9.60	10	9.60	9.64	0	1,393	0.00%
2018/01/04	5	9.50	10	9.48	9.47	-5	1,353	-0.37%
2018/01/03	0	0.00	6	9.50	9.50	-6	1,329	-0.45%
2018/01/02	0	0.00	11	9.63	9.63	-11	1,279	-0.86%