國碩 (2406)-元大-沙鹿券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
21.10
漲跌
▼0.10
漲幅
-0.47%
成交量
3,758張
產業
上市光電類股
423人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	6	21.15	5	21.26	21.10	1	4,388	0.02%
2024/05/02	3.5	20.91	3	21.05	21.20	0.5	4,345	0.01%
2024/04/30	6	20.85	7	21.09	20.95	-1	4,321	-0.02%
2024/04/29	2	20.15	6.2	20.48	20.80	-4.2	4,227	-0.10%
2024/04/26	2	20.18	2	20.23	20.20	0	4,204	0.00%
2024/04/25	5	20.37	0	0.00	20.25	5	4,175	0.12%
2024/04/24	2	20.60	6	20.70	20.50	-4	4,162	-0.10%
2024/04/23	4	20.38	2	20.43	20.20	2	4,136	0.05%
2024/04/22	2	20.68	3	20.58	20.45	-1	4,181	-0.02%
2024/04/19	2	21.00	1	21.20	20.50	1	4,302	0.02%
2024/04/18	7	20.96	4	21.05	21.00	3	4,222	0.07%
2024/04/17	2	20.90	6	20.81	21.00	-4	4,161	-0.10%
2024/04/16	3	20.30	1	20.15	20.00	2	4,073	0.05%
2024/04/15	18	21.00	8	21.14	20.65	10	3,988	0.25%
2024/04/12	3	21.20	19	20.81	20.95	-16	3,832	-0.42%
2024/04/11	130.2	21.21	127	21.56	21.35	3.2	3,583	0.09%	大買/大賣/
2024/04/10	0	0.00	8	20.21	20.80	-8	2,948	-0.27%
2024/04/09	5	19.02	0	0.00	18.95	5	2,828	0.18%
2024/04/08	2	19.00	2	19.20	19.15	0	2,808	0.00%
2024/04/03	1	18.75	4	18.86	18.90	-3	2,781	-0.11%
2024/04/02	1	18.80	3	19.05	18.90	-2	2,765	-0.07%
2024/04/01	4	19.06	0	0.00	18.90	4	2,745	0.15%
2024/03/29	4	19.39	0	0.00	19.05	4	2,714	0.15%
2024/03/28	22	19.67	8	19.77	19.50	14	2,653	0.53%
2024/03/27	4	19.20	1	19.40	19.25	3	2,538	0.12%
2024/03/26	3	19.55	1	19.80	19.30	2	2,503	0.08%
2024/03/25	2	19.40	2	19.73	19.60	0	2,450	0.00%
2024/03/22	12	19.80	11	19.71	19.65	1	2,360	0.04%
2024/03/21	1	19.05	6	18.52	18.85	-5	2,011	-0.25%
2024/03/20	1	17.70	3	18.13	18.00	-2	1,832	-0.11%
2024/03/19	3	17.72	2	18.00	17.60	1	1,792	0.06%
2024/03/18	3	18.17	1	18.40	18.00	2	1,772	0.11%
2024/03/15	2	18.10	5	18.10	18.25	-3	1,757	-0.17%
2024/03/14	10	18.45	0	0.00	18.30	10	1,735	0.58%
2024/03/13	2	19.10	3	18.37	18.55	-1	1,704	-0.06%
2024/03/12	7	19.10	18	18.91	18.85	-11	1,648	-0.67%
2024/03/11	3	18.48	11	18.46	18.80	-8	1,413	-0.57%
2024/03/08	1	17.40	0	0.00	17.10	1	1,307	0.08%
2024/03/07	1	17.60	0	0.00	17.40	1	1,299	0.08%
2024/03/06	0	0.00	5	17.80	17.70	-5	1,293	-0.39%
2024/03/05	7	18.16	5	17.95	17.95	2	1,290	0.16%
2024/03/04	8	18.09	2.3	18.15	18.20	5.7	1,272	0.45%
2024/03/01	0.3	18.00	0	0.00	17.95	0.3	1,209	0.03%
2024/02/29	3	17.80	4	17.80	17.90	-1	1,190	-0.08%
2024/02/27	3	17.52	3	17.65	17.55	0	1,196	0.00%
2024/02/26	3	17.82	5	17.74	17.95	-2	1,219	-0.16%
2024/02/23	1	17.15	3	17.32	17.10	-2	1,200	-0.17%
2024/02/22	4	17.38	0	0.00	17.25	4	1,208	0.33%
2024/02/21	1	17.40	3	17.48	17.50	-2	1,221	-0.16%
2024/02/20	4	17.45	20	17.40	17.40	-16	1,219	-1.31%
2024/02/19	0	17.25	1	17.10	17.75	-1	1,217	-0.08%
2024/02/16	0	0.00	1	16.80	16.90	-1	1,196	-0.08%
2024/02/15	0	0.00	1	16.40	16.40	-1	1,193	-0.08%
2024/02/05	0	0.00	1	16.25	16.30	-1	1,190	-0.08%
2024/02/01	2	16.73	0	0.00	16.75	2	1,187	0.17%
2024/01/31	5	16.95	5	16.85	16.85	0	1,195	0.00%
2024/01/30	1	17.45	1	17.40	17.05	0	1,203	0.00%
2024/01/29	0	0.00	5	17.60	17.60	-5	1,220	-0.41%
2024/01/26	1	17.60	0	0.00	17.55	1	1,227	0.08%
2024/01/25	0	0.00	5	17.30	17.35	-5	1,239	-0.40%
2024/01/24	1	17.50	1	17.65	17.50	0	1,292	0.00%
2024/01/22	0	0.00	8.1	17.20	17.15	-8.1	1,596	-0.50%
2024/01/18	2	16.73	2	16.93	17.05	0	1,572	0.00%
2024/01/17	10	16.85	1	16.90	17.00	9	1,563	0.58%
2024/01/16	9.1	17.45	2	17.40	17.40	7.1	1,537	0.46%
2024/01/15	18	17.84	9	17.87	17.90	9	1,476	0.61%
2024/01/12	4	16.73	1	16.80	16.80	3	1,309	0.23%
2024/01/11	7	17.07	13	16.87	16.75	-6	1,299	-0.46%
2024/01/08	0	0.00	1	16.55	16.45	-1	1,256	-0.08%
2024/01/05	0	0.00	1	16.40	16.30	-1	1,255	-0.08%
2024/01/04	2	16.28	2	16.33	16.25	0	1,255	0.00%
2024/01/03	0	0.00	1	16.25	16.30	-1	1,264	-0.08%
2024/01/02	1	16.40	2	16.58	16.40	-1	1,260	-0.08%
2023/12/29	1	16.45	0	0.00	16.45	1	1,262	0.08%
2023/12/28	2	16.55	0	0.00	16.55	2	1,279	0.16%
2023/12/27	0	0.00	1	16.60	16.65	-1	1,280	-0.08%
2023/12/26	3	16.43	3	16.50	16.50	0	1,276	0.00%
2023/12/22	3	16.42	1	16.40	16.35	2	1,283	0.16%
2023/12/20	11	16.80	3	16.87	16.80	8	1,272	0.63%
2023/12/18	1	16.50	0	0.00	16.50	1	1,244	0.08%
2023/12/15	0	0.00	2	16.60	16.60	-2	1,250	-0.16%
2023/12/14	3	16.48	2	16.53	16.25	1	1,240	0.08%
2023/12/13	0	0.00	1	16.25	16.10	-1	1,233	-0.08%
2023/12/12	2	16.38	1	16.30	16.25	1	1,231	0.08%
2023/12/11	0	0.00	1	16.40	16.40	-1	1,223	-0.08%
2023/12/07	4	16.88	10	16.75	16.55	-6	1,217	-0.49%
2023/12/06	7	17.03	5	17.00	17.00	2	1,213	0.16%
2023/12/04	4	16.90	2	16.88	16.95	2	1,196	0.17%
2023/11/30	0	0.00	6	16.88	16.90	-6	1,177	-0.51%
2023/11/29	2	16.73	0	0.00	16.75	2	1,167	0.17%
2023/11/28	0	0.00	1	16.95	16.75	-1	1,164	-0.09%
2023/11/27	2	16.78	0	0.00	16.70	2	1,170	0.17%
2023/11/23	1	16.90	2	17.05	17.00	-1	1,143	-0.09%
2023/11/22	0	0.00	5	16.89	16.85	-5	1,102	-0.45%
2023/11/21	1	16.50	13	16.65	16.60	-12	1,078	-1.11%
2023/11/20	0	0.00	1	16.55	16.50	-1	1,069	-0.09%
2023/11/17	1	16.30	7	16.20	16.15	-6	1,052	-0.57%
2023/11/16	2	16.35	0	0.00	16.35	2	1,053	0.19%
2023/11/15	6	16.31	1	16.25	16.30	5	1,044	0.48%
2023/11/14	0	0.00	1	15.90	15.95	-1	1,024	-0.10%
2023/11/13	1	15.65	0	0.00	15.70	1	1,023	0.10%
2023/11/10	1	15.70	0	0.00	15.60	1	1,022	0.10%
2023/11/08	10	16.00	6	16.13	16.00	4	1,049	0.38%
2023/11/07	0	0.00	13	16.01	16.10	-13	1,053	-1.23%
2023/11/06	2	16.13	6	16.12	16.05	-4	1,047	-0.38%
2023/11/03	21	15.61	8	15.57	15.60	13	1,015	1.28%
2023/11/02	6	15.61	3	15.65	15.55	3	1,009	0.30%
2023/11/01	10	16.31	10	15.89	15.65	0	982	0.00%
2023/10/31	37	16.81	17	16.91	16.70	20	915	2.18%
2023/10/30	4	16.06	10	16.15	16.30	-6	673	-0.89%
2023/10/27	1	14.95	0	0.00	14.85	1	593	0.17%
2023/10/26	0	0.00	1	15.15	14.80	-1	606	-0.16%
2023/10/25	1	15.00	0	0.00	15.00	1	607	0.16%
2023/10/24	2	15.03	0	0.00	15.05	2	614	0.33%
2023/10/23	1	15.05	8	15.19	15.00	-7	620	-1.13%
2023/10/19	2	14.65	0	0.00	14.70	2	636	0.31%
2023/10/18	1	14.80	1	14.95	14.85	0	639	0.00%
2023/10/13	0	0.00	1	15.00	14.90	-1	649	-0.15%
2023/10/12	0.2	14.95	2	14.85	14.95	-1.8	662	-0.27%
2023/10/11	2	14.65	2	14.90	14.60	0	676	0.00%
2023/10/06	2	14.88	3	14.92	14.90	-1	708	-0.14%
2023/10/05	0	0.00	1	14.90	15.00	-1	736	-0.14%
2023/10/04	0.1	14.60	2	14.50	14.50	-1.9	744	-0.26%
2023/10/03	2	14.95	0	0.00	14.90	2	742	0.27%
2023/10/02	0	0.00	1	15.20	15.00	-1	769	-0.13%
2023/09/28	0	0.00	2	15.18	15.10	-2	797	-0.25%
2023/09/27	1	15.05	0	0.00	14.95	1	807	0.12%
2023/09/26	1.1	15.15	0	0.00	15.00	1.1	817	0.13%
2023/09/25	1.1	15.16	2	15.25	15.25	-0.9	835	-0.11%
2023/09/22	2.1	15.18	0	0.00	15.15	2.1	845	0.24%
2023/09/21	0	15.25	2	15.23	15.25	-2	857	-0.23%
2023/09/20	3.1	15.32	0	0.00	15.25	3.1	861	0.35%
2023/09/19	2	15.63	0	0.00	15.55	2	870	0.23%
2023/09/18	0	0.00	2	15.73	15.70	-2	881	-0.23%
2023/09/15	2	15.73	1	15.65	15.60	1	899	0.11%
2023/09/14	0	0.00	1.2	15.71	15.75	-1.2	923	-0.13%
2023/09/13	2.5	15.45	2	15.53	15.50	0.5	934	0.05%
2023/09/12	0	15.60	0	0.00	15.40	0	949	0.00%
2023/09/11	0.2	15.50	0	0.00	15.65	0.2	964	0.02%
2023/09/06	2	16.05	2	16.20	16.00	0	1,003	0.00%
2023/09/05	0	0.00	2	16.25	16.25	-2	1,008	-0.20%
2023/09/04	2	16.15	1	16.35	16.25	1	1,018	0.10%
2023/09/01	0	16.35	0	0.00	16.35	0	1,021	0.00%
2023/08/31	0	0.00	12	16.28	16.35	-12	1,030	-1.16%
2023/08/30	0	16.05	1	15.95	15.95	-1	1,040	-0.10%
2023/08/29	1	15.85	0	0.00	15.85	1	1,052	0.09%
2023/08/25	1	15.95	3	15.90	15.95	-2	1,059	-0.19%
2023/08/24	2	15.63	3	15.80	15.60	-1	1,058	-0.09%
2023/08/23	1	15.60	0	0.00	15.60	1	1,065	0.09%
2023/08/22	3	15.78	1	16.00	15.65	2	1,071	0.19%
2023/08/21	5	16.00	12	15.97	16.00	-7	1,075	-0.65%
2023/08/18	1.4	15.78	1	15.90	15.80	0.4	1,080	0.04%
2023/08/17	3	15.70	4	15.85	15.80	-1	1,083	-0.09%
2023/08/16	2	15.68	3	15.85	15.80	-1	1,086	-0.09%
2023/08/15	1.2	15.67	5	15.88	16.00	-3.8	1,093	-0.35%
2023/08/14	2	15.65	1	15.65	15.30	1	1,093	0.09%
2023/08/11	1	16.00	0	0.00	15.85	1	1,081	0.09%
2023/08/10	2	16.38	2	16.10	16.10	0	1,076	0.00%
2023/08/09	0.1	16.50	5	16.47	16.45	-4.9	1,080	-0.45%
2023/08/08	1	16.45	1	16.55	16.30	0	1,084	0.00%
2023/08/07	2	16.40	0	0.00	16.50	2	1,099	0.18%
2023/08/04	1	16.60	2	16.60	16.60	-1	1,109	-0.09%
2023/08/02	1.2	16.67	3	16.80	16.65	-1.8	1,137	-0.16%
2023/08/01	2	16.78	0	0.00	16.70	2	1,141	0.18%
2023/07/27	2	16.60	0	0.00	16.70	2	1,147	0.17%
2023/07/26	5.1	16.40	7	16.36	16.30	-1.9	1,148	-0.17%
2023/07/24	3	16.47	2	16.55	16.35	1	1,137	0.09%
2023/07/21	1	16.60	1	16.75	16.65	0	1,127	0.00%
2023/07/20	0	16.95	0	0.00	16.85	0	1,148	0.00%
2023/07/19	1	16.85	2	17.03	16.75	-1	1,152	-0.09%
2023/07/18	3	16.90	8	16.80	16.90	-5	1,173	-0.43%
2023/07/17	0	0.00	2	17.03	17.15	-2	1,231	-0.16%
2023/07/14	2	16.65	1	16.80	16.70	1	1,420	0.07%
2023/07/13	5	17.02	1	16.80	16.65	4	1,448	0.28%
2023/07/12	5	17.13	1	17.15	17.05	4	1,420	0.28%
2023/07/11	2	17.43	3	17.57	17.45	-1	1,413	-0.07%
2023/07/10	5	17.55	1	17.60	17.40	4	1,438	0.28%
2023/07/07	2.5	17.64	5	17.56	17.70	-2.5	1,456	-0.18%
2023/07/06	7	17.93	0	0.00	17.95	7	1,438	0.49%
2023/07/05	0	0.00	4	18.11	18.00	-4	1,420	-0.28%
2023/07/04	2	18.00	0	0.00	18.00	2	1,421	0.14%
2023/07/03	4	18.13	1	18.20	18.15	3	1,423	0.21%
2023/06/30	3	18.15	3	18.10	18.15	0	1,411	0.00%
2023/06/29	3	18.10	0	0.00	18.10	3	1,411	0.21%
2023/06/28	2	18.08	0	0.00	18.00	2	1,410	0.14%
2023/06/27	1	18.15	6	18.05	18.10	-5	1,423	-0.35%
2023/06/26	3	18.28	3	18.38	18.20	0	1,443	0.00%
2023/06/21	11	18.15	3	18.30	18.45	8	1,456	0.55%
2023/06/20	5.1	18.36	7	18.40	18.35	-1.9	1,463	-0.13%
2023/06/19	2	18.13	0	0.00	18.05	2	1,478	0.14%
2023/06/16	0	0.00	4	18.40	18.20	-4	1,572	-0.25%
2023/06/15	3	18.08	3	18.22	18.10	0	1,770	0.00%
2023/06/14	1	18.05	2	18.08	18.10	-1	1,898	-0.05%
2023/06/13	1.3	18.09	0	0.00	18.05	1.3	1,911	0.07%
2023/06/12	1	18.05	8	18.04	18.05	-7	1,939	-0.36%
2023/06/09	5	18.22	0	0.00	18.20	5	1,944	0.26%
2023/06/08	5	18.31	4	18.53	18.25	1	1,953	0.05%
2023/06/07	0	0.00	2	18.50	18.55	-2	1,972	-0.10%
2023/06/06	1	18.40	0	0.00	18.35	1	1,993	0.05%
2023/06/05	2	18.55	12	18.60	18.60	-10	2,016	-0.50%
2023/06/02	1	18.20	3	18.33	18.25	-2	2,016	-0.10%
2023/05/31	3	18.27	2	18.33	18.35	1	2,018	0.05%
2023/05/30	6	18.30	0	0.00	18.20	6	2,018	0.30%
2023/05/29	4	18.48	2	18.30	18.45	2	2,019	0.10%
2023/05/25	1	18.40	20	18.35	18.25	-19	2,017	-0.94%
2023/05/24	2	18.48	1	18.60	18.55	1	2,021	0.05%
2023/05/23	1	18.35	0	0.00	18.40	1	2,022	0.05%
2023/05/22	0	0.00	5	18.30	18.40	-5	2,030	-0.25%
2023/05/19	3	18.10	5	18.25	18.10	-2	2,046	-0.10%
2023/05/18	3	18.15	1	18.20	18.15	2	2,127	0.09%
2023/05/17	2	18.08	2	18.25	18.10	0	2,131	0.00%
2023/05/16	2	18.13	6	18.12	18.10	-4	2,126	-0.19%
2023/05/15	2	18.13	1	18.35	18.05	1	2,123	0.05%
2023/05/12	2	18.15	2	18.23	18.20	0	2,118	0.00%
2023/05/11	3	18.22	6	18.11	18.05	-3	2,117	-0.14%
2023/05/10	4	18.26	3	18.43	18.45	1	2,107	0.05%
2023/05/09	2	18.33	3	18.35	18.25	-1	2,099	-0.05%
2023/05/08	5	18.81	1	18.90	18.75	4	2,076	0.19%
2023/05/05	5.5	19.01	0	0.00	18.90	5.5	2,078	0.26%
2023/05/04	0.1	19.10	1	19.00	19.00	-0.9	2,102	-0.04%
2023/05/03	2	19.03	0	0.00	19.10	2	2,124	0.09%
2023/05/02	0.1	19.35	5	19.29	19.25	-4.9	2,206	-0.22%
2023/04/28	5	19.08	1	19.20	19.05	4	2,215	0.18%
2023/04/27	4	18.95	12	18.96	18.95	-8	2,219	-0.36%
2023/04/26	1	18.95	0	0.00	19.10	1	2,210	0.05%
2023/04/25	6	19.12	1	19.34	18.90	5	2,204	0.23%
2023/04/24	3	19.60	0	0.00	19.40	3	2,183	0.14%
2023/04/21	2.3	19.68	4	19.65	19.50	-1.7	2,182	-0.08%
2023/04/20	4	19.96	0	0.00	19.95	4	2,153	0.19%
2023/04/19	26	20.79	20.3	20.59	20.55	5.7	2,091	0.27%
2023/04/18	3.3	20.14	7	20.05	19.85	-3.7	1,891	-0.19%
2023/04/17	1	19.85	1	19.80	19.80	0	1,863	0.00%
2023/04/14	11	19.97	1	20.00	19.85	10	1,895	0.53%
2023/04/13	4	20.09	3	20.27	20.10	1	1,881	0.05%
2023/04/12	6.5	19.95	9	20.16	20.05	-2.5	1,848	-0.14%
2023/04/11	2	19.78	0	0.00	19.70	2	1,821	0.11%
2023/04/10	0	19.90	0	0.00	19.75	0	1,821	0.00%
2023/04/07	1	19.85	1	20.10	19.85	0	1,823	0.00%
2023/04/06	3	19.83	3	19.85	19.80	0	1,822	0.00%
2023/03/31	4	19.99	0	0.00	20.00	4	1,818	0.22%
2023/03/30	0	0.00	3	20.03	19.95	-3	1,820	-0.16%
2023/03/29	1	19.90	0	0.00	19.90	1	1,819	0.05%
2023/03/28	3	20.23	0	0.00	20.10	3	1,828	0.16%
2023/03/27	3	20.47	2	20.75	20.30	1	1,828	0.05%
2023/03/24	5	20.43	2	20.35	20.40	3	1,818	0.16%
2023/03/23	0	0.00	3	20.62	20.45	-3	1,816	-0.17%
2023/03/22	7	20.54	8	20.41	20.50	-1	1,826	-0.05%
2023/03/21	26	20.69	132	20.49	20.55	-106	1,846	-5.74%	大賣/鉅額交易
2023/03/20	71	20.71	18	20.80	20.80	53	1,873	2.83%
2023/03/17	58	20.23	8	20.08	20.05	50	2,006	2.49%
2023/03/16	5	19.53	23	19.69	19.10	-18	2,004	-0.90%
2023/03/15	2	19.20	6	19.44	19.65	-4	2,016	-0.20%
2023/03/14	6	19.20	1.3	19.25	19.00	4.7	2,036	0.23%
2023/03/13	6	18.87	3	18.92	19.00	3	2,217	0.14%
2023/03/10	3	19.47	3	19.34	19.25	0	2,358	0.00%
2023/03/09	1	19.95	13	19.91	19.85	-12	2,351	-0.51%
2023/03/08	10	20.30	2	20.23	20.30	8	2,349	0.34%
2023/03/07	5	20.15	42	20.13	20.05	-37	2,322	-1.59%
2023/03/06	2	20.00	2	20.00	20.00	0	2,313	0.00%
2023/03/03	2	19.55	1	19.70	19.60	1	2,311	0.04%
2023/03/02	4	19.45	1	19.50	19.45	3	2,314	0.13%
2023/03/01	1	19.45	2	19.54	19.40	-1	2,312	-0.04%
2023/02/24	6	19.82	2	19.82	19.70	4	2,316	0.17%
2023/02/23	3	20.05	3	20.03	20.00	0	2,315	0.00%
2023/02/22	14	19.86	0	0.00	19.75	14	2,315	0.60%
2023/02/21	1	20.05	2	20.13	20.05	-1	2,315	-0.04%
2023/02/20	5	20.07	11	20.05	20.05	-6	2,336	-0.26%
2023/02/17	8	19.93	5	20.00	19.95	3	2,375	0.13%
2023/02/16	36	20.14	16.1	20.28	20.00	19.9	2,371	0.84%
2023/02/15	31	19.68	25	19.67	19.70	6	2,300	0.26%
2023/02/13	6	19.31	2	19.30	19.30	4	2,293	0.17%
2023/02/10	5	19.60	0	0.00	19.45	5	2,296	0.22%
2023/02/08	2	19.53	4.1	19.65	19.65	-2.1	2,301	-0.09%
2023/02/06	1	19.65	0	0.00	19.75	1	2,296	0.04%
2023/02/03	0	0.00	1	19.85	19.65	-1	2,307	-0.04%
2023/02/02	18	20.01	8	20.06	19.80	10	2,295	0.44%
2023/02/01	2	19.65	1	19.80	19.75	1	2,277	0.04%
2023/01/31	11.1	19.71	4	19.64	19.55	7.1	2,256	0.31%
2023/01/30	0	0.00	4	19.06	19.05	-4	2,175	-0.18%
2023/01/17	4	18.54	1	18.60	18.70	3	2,168	0.14%
2023/01/16	0	18.63	0	0.00	18.35	0	2,167	0.00%
2023/01/13	3	18.53	0	0.00	18.40	3	2,180	0.14%
2023/01/12	1	18.80	0	0.00	18.60	1	2,197	0.05%
2023/01/11	0	0.00	1	19.10	18.95	-1	2,212	-0.05%
2023/01/10	1	18.95	1	18.95	18.85	0	2,220	0.00%
2023/01/09	0	0.00	1	19.20	19.00	-1	2,235	-0.04%
2023/01/06	3	18.78	1	19.00	18.90	2	2,244	0.09%
2023/01/05	1	19.05	0	0.00	18.75	1	2,291	0.04%
2023/01/04	1	19.10	6	19.08	19.20	-5	2,299	-0.22%
2023/01/03	1	18.40	7	18.53	18.55	-6	2,274	-0.27%
2022/12/30	1	18.40	0	0.00	18.40	1	2,273	0.04%
2022/12/29	2	18.43	0	0.00	18.45	2	2,280	0.09%
2022/12/28	2	18.85	2	18.68	18.60	0	2,297	0.00%
2022/12/27	2	19.28	0	0.00	18.90	2	2,296	0.09%
2022/12/26	3	19.20	5	19.19	19.20	-2	2,295	-0.09%
2022/12/23	4	18.73	1	18.80	18.80	3	2,300	0.13%
2022/12/22	1	19.00	0	0.00	19.00	1	2,313	0.04%
2022/12/21	0	0.00	6	18.83	18.80	-6	2,364	-0.25%
2022/12/20	2	18.90	2	18.74	18.55	0	2,388	0.00%
2022/12/19	2	19.30	2	19.35	19.05	0	2,415	0.00%
2022/12/16	1	19.85	0	0.00	19.65	1	2,416	0.04%
2022/12/15	17	20.25	8	20.15	20.10	9	2,405	0.37%
2022/12/14	14	20.30	16	20.35	20.40	-2	2,397	-0.08%
2022/12/13	5	20.27	2	20.05	20.00	3	2,374	0.13%
2022/12/12	19	20.57	1	20.40	20.20	18	2,336	0.77%
2022/12/09	18	21.19	24	21.14	20.80	-6	2,225	-0.27%
2022/12/08	5	20.56	15	20.57	20.10	-10	1,900	-0.53%
2022/12/07	2	19.63	2	19.60	19.60	0	1,781	0.00%
2022/12/06	4	20.01	5	19.95	20.00	-1	1,770	-0.06%
2022/12/05	1	19.45	13	20.33	20.70	-12	1,748	-0.69%
2022/12/02	39	20.09	14	19.58	19.90	25	1,577	1.59%
2022/12/01	3	18.80	1	19.00	18.70	2	1,446	0.14%
2022/11/30	1	18.65	1	18.75	18.75	0	1,498	0.00%
2022/11/29	1	18.05	3	18.32	18.35	-2	1,556	-0.13%
2022/11/28	0	0.00	1	18.25	18.15	-1	1,595	-0.06%
2022/11/25	5	18.35	0	0.00	18.15	5	1,664	0.30%
2022/11/24	0	0.00	1	18.30	18.40	-1	1,702	-0.06%
2022/11/23	0	0.00	4	18.10	18.10	-4	1,900	-0.21%
2022/11/22	4	18.10	2	18.33	17.95	2	1,939	0.10%
2022/11/21	4	18.35	1	18.60	18.25	3	1,976	0.15%
2022/11/18	3	18.37	4	18.55	18.30	-1	2,028	-0.05%
2022/11/16	9	18.42	1	18.60	18.25	8	2,067	0.39%
2022/11/15	4	18.35	2	18.35	18.40	2	2,101	0.10%
2022/11/14	1	17.50	2	17.80	18.00	-1	2,096	-0.05%
2022/11/11	4	17.56	2	17.70	17.50	2	2,171	0.09%
2022/11/10	2	17.53	5	17.62	17.55	-3	2,227	-0.13%
2022/11/09	1	17.50	1	17.60	17.50	0	2,326	0.00%
2022/11/08	3	17.63	4	17.58	17.45	-1	2,364	-0.04%
2022/11/04	0	0.00	1	17.20	17.15	-1	2,456	-0.04%
2022/11/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2022/11/02	0	0.00	4	17.01	17.10	-4	2,542	-0.16%
2022/11/01	2	16.73	1	16.65	16.80	1	2,587	0.04%
2022/10/31	0	0.00	3	16.37	16.40	-3	2,595	-0.12%
2022/10/28	4	16.55	1	16.05	16.05	3	2,626	0.11%
2022/10/27	0	0.00	6	16.57	16.70	-6	2,647	-0.23%
2022/10/26	2	16.38	1	16.55	16.25	1	2,728	0.04%
2022/10/25	6	16.68	6	16.53	16.45	0	2,765	0.00%
2022/10/24	1	16.90	5	16.95	16.85	-4	2,780	-0.14%
2022/10/21	6	16.83	0	0.00	16.65	6	2,798	0.21%
2022/10/20	5	17.02	54	17.05	17.05	-49	2,809	-1.74%
2022/10/19	1	17.45	5	17.46	17.25	-4	2,815	-0.14%
2022/10/18	2	17.03	3	17.15	17.10	-1	2,842	-0.04%
2022/10/17	4	16.63	4	16.75	16.90	0	2,854	0.00%
2022/10/14	5	17.04	10	16.99	17.10	-5	2,875	-0.17%
2022/10/13	3	16.92	4	16.18	16.20	-1	2,906	-0.03%
2022/10/12	8	17.33	6	17.46	17.30	2	2,933	0.07%
2022/10/11	2.4	17.47	2	17.38	17.40	0.4	2,987	0.01%
2022/10/07	4	18.30	3	18.32	18.20	1	2,995	0.03%
2022/10/06	0	0.00	3	18.33	18.45	-3	3,031	-0.10%
2022/10/05	6	18.58	2	18.60	18.20	4	3,076	0.13%
2022/10/04	1	18.10	1	18.25	18.25	0	3,127	0.00%
2022/10/03	1	17.90	4	17.99	17.90	-3	3,160	-0.09%
2022/09/30	5	17.74	7	17.61	17.90	-2	3,196	-0.06%
2022/09/29	2	17.90	2	18.00	17.90	0	3,223	0.00%
2022/09/28	3	18.30	5	18.11	17.50	-2	3,253	-0.06%
2022/09/27	2	18.95	0	0.00	19.00	2	3,277	0.06%
2022/09/26	6.1	19.22	1	19.25	19.00	5.1	3,291	0.15%
2022/09/23	9	20.09	1	20.00	19.95	8	3,317	0.24%
2022/09/22	1	20.00	4	20.26	20.20	-3	3,345	-0.09%
2022/09/21	14	20.14	2.1	20.13	20.10	11.9	3,407	0.35%
2022/09/20	1	20.55	4	20.39	20.35	-3	3,457	-0.09%
2022/09/19	1	20.30	3	20.28	20.25	-2	3,544	-0.06%
2022/09/16	0.1	20.60	0	0.00	20.45	0.1	3,604	0.00%
2022/09/15	1	20.70	1	20.85	20.65	0	3,635	0.00%
2022/09/14	4	20.48	2	20.63	20.60	2	3,778	0.05%
2022/09/13	9	21.03	1	20.95	20.85	8	3,784	0.21%
2022/09/12	3	21.05	4	21.18	21.25	-1	3,813	-0.03%
2022/09/08	2.1	20.66	0	0.00	20.75	2.1	3,833	0.05%
2022/09/07	2	20.25	3	20.38	20.50	-1	3,859	-0.03%
2022/09/06	3	20.70	0	0.00	20.45	3	3,864	0.08%
2022/09/05	12	21.60	3	21.33	21.10	9	3,842	0.23%
2022/09/02	5	22.65	1	22.55	22.20	4	3,803	0.11%
2022/09/01	1	22.35	4	22.58	22.60	-3	3,783	-0.08%
2022/08/31	3	22.42	0	0.00	22.40	3	3,740	0.08%
2022/08/30	19.1	22.85	8	23.19	22.70	11.1	3,751	0.30%
2022/08/29	1	21.95	0	0.00	22.45	1	3,644	0.03%
2022/08/26	4	22.66	1	22.60	22.65	3	3,762	0.08%
2022/08/25	0.1	22.90	4	22.66	22.95	-4	3,904	-0.10%
2022/08/24	5	22.41	1	22.40	22.30	4	4,185	0.10%
2022/08/23	0	0.00	3	22.50	22.50	-3	4,193	-0.07%
2022/08/22	0.1	22.55	0	0.00	22.30	0.1	4,196	0.00%
2022/08/19	3	22.53	3	22.45	22.35	0	4,260	0.00%
2022/08/18	2	22.88	2	22.88	22.70	0	4,278	0.00%
2022/08/17	1	22.10	17	22.54	22.45	-16	4,224	-0.38%
2022/08/16	1	22.20	4	22.28	22.20	-3	4,189	-0.07%
2022/08/15	2	21.55	10	21.84	22.00	-8	4,139	-0.19%
2022/08/12	2	21.70	1	21.80	21.70	1	4,201	0.02%
2022/08/09	3	21.30	0	0.00	21.20	3	4,599	0.07%
2022/08/08	3	20.62	6	21.03	21.25	-3	4,574	-0.07%
2022/08/05	8	20.61	4	20.70	20.75	4	4,619	0.09%
2022/08/04	3	20.30	5	20.10	20.30	-2	4,656	-0.04%
2022/08/03	4	20.49	0	0.00	20.40	4	4,660	0.09%
2022/08/02	3	20.90	1	20.85	20.85	2	4,692	0.04%
2022/08/01	0	0.00	3	22.23	22.25	-3	4,699	-0.06%
2022/07/29	1	21.80	4	21.90	22.00	-3	4,703	-0.06%
2022/07/28	5	21.86	2	21.55	21.55	3	4,715	0.06%
2022/07/27	0	0.00	2	21.78	21.95	-2	4,730	-0.04%
2022/07/26	5.2	22.10	1	22.00	21.70	4.2	4,767	0.09%
2022/07/25	1	22.35	1	22.25	22.25	0	4,797	0.00%
2022/07/22	0	0.00	2	22.18	22.05	-2	4,800	-0.04%
2022/07/21	3	21.92	5	22.09	22.20	-2	4,874	-0.04%
2022/07/20	0	0.00	10	22.20	22.05	-10	4,875	-0.21%
2022/07/19	10	22.00	9	21.98	22.10	1	4,918	0.02%
2022/07/18	1	21.65	20	21.80	21.60	-19	4,896	-0.39%
2022/07/15	0	0.00	10	21.07	21.30	-10	4,930	-0.20%
2022/07/14	12	21.06	1	20.80	21.15	11	5,264	0.21%
2022/07/13	2	20.60	16	20.98	21.00	-14	5,264	-0.27%
2022/07/12	7	20.38	0	0.00	20.00	7	5,294	0.13%
2022/07/11	0	0.00	1	21.40	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	2	21.13	21.05	-2	5,279	-0.04%
2022/07/07	0.1	21.00	0	0.00	20.95	0.1	5,266	0.00%
2022/07/06	4	21.08	1	21.40	20.70	3	5,298	0.06%
2022/07/05	3	21.47	1	21.50	21.50	2	5,374	0.04%
2022/07/01	11	20.92	2	21.25	20.65	9	5,388	0.17%
2022/06/30	0	0.00	1	22.10	21.75	-1	5,371	-0.02%
2022/06/29	0	22.55	3	22.50	22.40	-3	5,366	-0.06%
2022/06/28	12	22.29	5	22.57	22.15	7	5,386	0.13%
2022/06/27	10	22.35	9	22.41	22.25	1	5,420	0.02%
2022/06/24	42	21.63	34	21.66	22.00	8	5,444	0.15%
2022/06/23	4	20.94	3	21.02	21.00	1	5,430	0.02%
2022/06/22	17	21.70	3	21.25	20.85	14	5,468	0.26%
2022/06/21	2	20.15	0	0.00	20.65	2	5,407	0.04%
2022/06/20	2	20.20	1	19.95	20.00	1	5,520	0.02%
2022/06/17	0	0.00	2	20.85	20.70	-2	5,604	-0.04%
2022/06/16	7	21.69	1	21.25	21.10	6	5,707	0.11%
2022/06/14	0	0.00	1	21.45	21.75	-1	6,252	-0.02%
2022/06/13	6	22.20	0	0.00	21.85	6	6,849	0.09%
2022/06/09	1	22.90	2	22.80	22.75	-1	7,165	-0.01%
2022/06/08	3	22.80	3	22.95	22.60	0	7,332	0.00%
2022/06/07	6	23.03	37	23.14	22.90	-31	7,887	-0.39%
2022/06/06	44	23.94	0	0.00	23.80	44	8,453	0.52%
2022/06/02	9	23.89	15	23.87	23.90	-6	8,495	-0.07%
2022/06/01	6	23.88	14	23.90	24.30	-8	8,407	-0.10%
2022/05/31	2	22.55	1	22.55	22.50	1	8,252	0.01%
2022/05/30	1.5	22.57	0	0.00	22.45	1.5	8,545	0.02%
2022/05/27	13	22.02	15	22.31	22.10	-2	8,630	-0.02%
2022/05/26	3	21.90	1	22.30	21.60	2	8,555	0.02%
2022/05/25	0	0.00	7	21.86	21.95	-7	8,548	-0.08%
2022/05/24	3	21.97	0	21.70	21.45	3	8,670	0.03%
2022/05/23	3	21.90	3	22.15	22.10	0	8,705	0.00%
2022/05/20	3	21.95	0	0.00	21.95	3	8,780	0.03%
2022/05/19	3	21.13	4	21.39	22.10	-1	8,743	-0.01%
2022/05/18	8	21.62	62	21.65	21.75	-54	8,743	-0.62%
2022/05/17	15	21.46	12	21.37	21.60	3	8,676	0.03%
2022/05/16	3	20.17	4	20.25	20.15	-1	8,467	-0.01%
2022/05/13	23	19.64	22	19.96	20.15	1	8,486	0.01%
2022/05/12	9	19.64	10	19.52	19.15	-1	8,456	-0.01%
2022/05/11	9	20.32	2	20.20	20.00	7	8,454	0.08%
2022/05/10	2	19.85	7	20.20	20.35	-5	8,498	-0.06%
2022/05/09	2	20.48	3	20.32	20.05	-1	8,514	-0.01%
2022/05/06	7.2	21.24	3	21.30	21.10	4.2	8,493	0.05%
2022/05/05	5	22.10	49	21.91	22.00	-44	8,525	-0.52%
2022/05/04	3	21.85	0	0.00	21.80	3	8,561	0.04%
2022/05/03	6.1	22.02	10	21.79	21.85	-3.9	8,661	-0.05%
2022/04/29	8.1	22.58	1	22.65	22.30	7.1	8,760	0.08%
2022/04/28	6	22.71	12	22.68	22.60	-6	8,836	-0.07%
2022/04/27	5.1	22.89	11	22.85	22.80	-5.9	8,872	-0.07%
2022/04/26	4	24.24	7	24.19	24.05	-3	8,848	-0.03%
2022/04/25	2	23.98	4.1	24.46	23.90	-2.1	8,913	-0.02%
2022/04/22	6	25.18	2.3	25.15	25.00	3.7	8,941	0.04%
2022/04/21	10	25.76	8	25.71	25.40	2	9,085	0.02%
2022/04/20	118	25.98	18	25.77	26.00	100	9,148	1.09%	大買/
2022/04/19	4	24.88	0	0.00	24.80	4	9,086	0.04%
2022/04/18	3	25.08	7	25.11	25.00	-4	9,304	-0.04%
2022/04/15	1	24.90	6	24.98	24.70	-5	9,468	-0.05%
2022/04/14	4	24.80	5	24.80	24.75	-1	9,882	-0.01%
2022/04/13	1	24.75	2	24.80	24.70	-1	10,506	-0.01%
2022/04/12	5	24.75	1	25.00	24.55	4	10,646	0.04%
2022/04/11	5	25.27	5	25.69	25.05	0	10,756	0.00%
2022/04/08	6	25.12	5	25.15	25.25	1	10,682	0.01%
2022/04/07	9.1	25.29	11	24.95	24.70	-2	10,677	-0.02%
2022/04/06	0	0.00	6	25.81	25.75	-6	10,653	-0.06%
2022/04/01	7	25.52	3	25.70	25.55	4	10,702	0.04%
2022/03/31	2	25.85	9	25.91	25.65	-7	10,739	-0.07%
2022/03/30	21	25.97	5	25.83	25.60	16	10,739	0.15%
2022/03/29	2	25.40	20	25.55	25.55	-18	10,746	-0.17%
2022/03/28	7	25.06	4	25.13	25.05	3	10,805	0.03%
2022/03/25	4	25.56	1	25.20	25.15	3	10,918	0.03%
2022/03/24	6.1	25.85	10	25.94	25.70	-4	11,043	-0.04%
2022/03/23	12	25.84	0	0.00	25.65	12	11,845	0.10%
2022/03/22	12	26.34	3	26.67	26.05	9	13,165	0.07%
2022/03/21	5.1	26.20	15	26.38	26.05	-9.9	14,711	-0.07%
2022/03/18	24	26.34	3	26.18	26.10	21	17,040	0.12%
2022/03/17	64	26.71	30	26.77	27.10	34	19,322	0.18%
2022/03/16	45	26.88	37	26.65	26.50	8	20,385	0.04%
2022/03/15	15	26.05	68	26.07	25.45	-53	20,707	-0.26%
2022/03/14	14	25.92	2	25.65	25.65	12	20,766	0.06%
2022/03/11	7.1	26.18	17	26.20	26.15	-9.9	21,171	-0.05%
2022/03/10	31	26.13	32	26.05	26.20	-1	21,469	0.00%
2022/03/09	25	26.13	31.4	25.97	26.20	-6.4	21,660	-0.03%
2022/03/08	6	23.98	10	24.16	24.40	-4	21,493	-0.02%
2022/03/07	7.1	24.02	2	24.17	23.85	5.1	21,509	0.02%
2022/03/04	69	25.06	8	25.08	24.90	61	21,684	0.28%
2022/03/03	19	25.48	10	25.41	25.35	9	21,615	0.04%
2022/03/02	13.8	24.80	0	0.00	24.70	13.8	21,373	0.06%
2022/03/01	1	24.70	1	24.60	24.65	0	21,422	0.00%
2022/02/25	3	24.03	10	24.24	24.15	-7	21,750	-0.03%
2022/02/24	6	24.48	4	24.59	23.65	2	21,793	0.01%
2022/02/23	0	0.00	3	24.93	24.95	-3	21,698	-0.01%
2022/02/22	7	24.21	12	24.17	24.00	-5	21,675	-0.02%
2022/02/21	7.2	24.97	2	25.10	24.90	5.2	21,665	0.02%
2022/02/18	6.2	25.01	2	25.07	25.00	4.2	21,669	0.02%
2022/02/17	17	25.09	0	0.00	25.05	17	21,650	0.08%
2022/02/16	15.2	25.24	2	25.38	25.10	13.2	21,665	0.06%
2022/02/15	2	25.15	1	25.35	25.05	1	21,722	0.00%
2022/02/14	7	25.13	8	25.23	25.15	-1	21,836	0.00%
2022/02/11	3	25.90	1	26.00	25.75	2	21,847	0.01%
2022/02/10	9	26.28	0	0.00	26.00	9	21,899	0.04%
2022/02/09	5	26.33	3	26.50	26.60	2	21,891	0.01%
2022/02/08	17.1	25.94	19.1	26.20	26.25	-2	21,913	-0.01%
2022/02/07	5	25.32	10	25.63	25.95	-5	21,992	-0.02%
2022/01/26	1	25.05	2	25.05	25.30	-1	22,031	0.00%
2022/01/25	19	25.13	7	25.36	25.00	12	22,316	0.05%
2022/01/24	8	25.53	10	25.50	26.00	-2	23,024	-0.01%
2022/01/21	10	25.64	1	25.75	25.30	9	23,192	0.04%
2022/01/20	8	26.19	1.2	26.17	26.10	6.9	23,297	0.03%
2022/01/19	8	26.36	2	26.15	26.35	6	23,323	0.03%
2022/01/18	15.3	26.73	3	26.57	26.35	12.3	23,390	0.05%
2022/01/17	2	27.20	1	27.30	27.10	1	23,532	0.00%
2022/01/14	11	26.37	3	26.77	26.20	8	23,665	0.03%
2022/01/13	9	27.38	6	27.33	27.15	3	24,309	0.01%
2022/01/12	22	27.30	3	27.94	27.00	19	24,675	0.08%
2022/01/11	16.3	27.99	3	28.22	28.15	13.3	24,765	0.05%
2022/01/10	8	28.78	11.2	28.51	28.10	-3.2	24,624	-0.01%
2022/01/07	14	29.09	16	28.81	28.20	-2	24,520	-0.01%
2022/01/06	28.1	31.45	23	32.24	31.05	5.1	24,394	0.02%
2022/01/05	2	34.48	8	35.56	34.45	-6	24,093	-0.02%
2022/01/04	10	35.51	17	35.86	36.10	-7	24,264	-0.03%
2022/01/03	0	0.00	5	34.60	34.30	-5	24,600	-0.02%
2021/12/30	0	0.00	1	34.40	34.65	-1	24,941	0.00%
2021/12/29	19	34.69	0.1	34.70	34.70	18.9	25,197	0.08%
2021/12/28	0.1	34.40	1	35.10	34.30	-0.9	25,263	0.00%
2021/12/27	1	35.85	0	0.00	35.15	1	25,512	0.00%
2021/12/24	1	35.10	8.4	35.07	35.10	-7.4	26,824	-0.03%
2021/12/23	2	36.00	9	35.61	35.60	-7	27,183	-0.03%
2021/12/22	2	35.50	16.2	35.27	35.40	-14.2	27,484	-0.05%
2021/12/21	9	33.33	6	33.65	34.40	3	27,531	0.01%
2021/12/20	16	34.83	101	36.03	34.15	-85	27,380	-0.31%	大賣/
2021/12/17	8	35.71	39	35.62	35.25	-31	27,196	-0.11%
2021/12/16	93	36.69	101	36.78	35.60	-8	26,325	-0.03%	大賣/
2021/12/15	73	34.69	68.2	34.77	36.30	4.8	24,950	0.02%
2021/12/14	102.1	33.87	111.3	33.89	34.15	-9.2	23,347	-0.04%	大買/大賣/
2021/12/13	64	31.53	84	31.81	33.40	-20	20,886	-0.10%
2021/12/10	134	27.48	194.9	29.69	30.40	-60.9	18,473	-0.33%	大買/大賣/
2021/12/09	17.2	27.75	332	26.83	27.65	-314.8	17,056	-1.85%	大賣/鉅額交易
2021/12/08	21	25.87	5	25.68	25.95	16	16,201	0.10%
2021/12/07	11	25.82	35	25.81	25.95	-24	15,933	-0.15%
2021/12/06	19	25.28	12	25.37	25.45	7	15,489	0.05%
2021/12/03	76	25.66	76	25.11	24.85	0	15,069	0.00%
2021/12/02	6	24.63	19	24.80	24.75	-13	14,386	-0.09%
2021/12/01	2	24.25	10	24.38	24.50	-8	14,103	-0.06%
2021/11/30	17.1	24.56	9	24.16	24.35	8.1	14,088	0.06%
2021/11/29	1	23.45	4	22.49	23.10	-3	14,122	-0.02%
2021/11/26	7	23.22	0	0.00	22.90	7	14,097	0.05%
2021/11/25	26	24.30	31	23.89	23.60	-5	14,189	-0.04%
2021/11/24	22	24.34	7	24.15	24.35	15	14,339	0.10%
2021/11/23	4	23.31	11	23.50	23.30	-7	14,503	-0.05%
2021/11/22	1	23.25	1	23.00	23.10	0	14,517	0.00%
2021/11/19	15	22.59	3	22.68	22.60	12	14,801	0.08%
2021/11/18	11	22.22	24	22.29	22.55	-13	14,843	-0.09%
2021/11/17	11.1	23.43	1	23.40	23.10	10.1	14,808	0.07%
2021/11/16	12	23.28	1	23.25	23.05	11	14,889	0.07%
2021/11/15	1	23.15	2	23.48	23.15	-1	14,924	-0.01%
2021/11/12	7	23.18	12	23.20	23.15	-5	14,989	-0.03%
2021/11/11	8	24.35	6	24.23	23.85	2	14,937	0.01%
2021/11/10	6	24.15	5	24.31	24.10	1	14,941	0.01%
2021/11/09	5	24.27	8	24.34	24.30	-3	15,260	-0.02%
2021/11/08	10	23.91	0	0.00	23.85	10	15,243	0.07%
2021/11/05	2	24.15	5	23.95	23.90	-3	15,409	-0.02%
2021/11/04	8	24.41	2	24.45	24.50	6	15,561	0.04%
2021/11/03	6	24.31	9	24.09	24.05	-3	15,566	-0.02%
2021/11/02	29	24.65	20	24.75	24.40	9	15,637	0.06%
2021/11/01	67	26.39	36.2	26.17	25.65	30.8	15,596	0.20%
2021/10/29	1	25.30	6	25.32	25.00	-5	15,443	-0.03%
2021/10/28	12	25.25	16	25.44	24.90	-4	15,383	-0.03%
2021/10/27	5	24.91	2	25.08	24.85	3	15,290	0.02%
2021/10/26	10	25.32	15	25.05	24.75	-5	15,455	-0.03%
2021/10/25	10	25.35	21	25.36	25.30	-11	15,686	-0.07%
2021/10/22	4	24.88	35	24.97	24.70	-31	16,147	-0.19%
2021/10/21	63	25.64	38	25.76	25.70	25	17,241	0.14%
2021/10/20	1	25.15	37	24.86	25.20	-36	16,929	-0.21%
2021/10/19	14	24.19	13.3	24.43	24.30	0.7	16,735	0.00%
2021/10/18	1	23.40	7	23.56	23.90	-6	16,698	-0.04%
2021/10/15	9	23.99	4.2	24.08	23.80	4.8	17,324	0.03%
2021/10/14	17.2	24.00	19	24.05	23.80	-1.8	18,321	-0.01%
2021/10/13	22.1	23.92	28.8	24.09	23.70	-6.8	19,334	-0.03%
2021/10/12	7	23.51	7.1	23.59	23.35	-0.1	19,792	0.00%
2021/10/08	10	24.03	40	24.14	24.30	-30	19,908	-0.15%
2021/10/07	20	23.46	20	23.41	23.75	0	19,503	0.00%
2021/10/06	17	23.04	28	23.17	23.10	-11	19,397	-0.06%
2021/10/05	17	21.29	9	21.94	22.20	8	19,306	0.04%
2021/10/04	19	22.84	16	22.65	21.70	3	19,567	0.02%
2021/10/01	68.1	25.26	37	25.28	23.20	31.1	19,369	0.16%
2021/09/30	8.1	23.57	24	23.70	24.50	-15.9	18,112	-0.09%
2021/09/29	18.2	23.27	24	23.40	23.00	-5.8	17,935	-0.03%
2021/09/28	17	22.82	9	22.87	22.75	8	18,456	0.04%
2021/09/27	0	0.00	2	22.03	21.95	-2	18,367	-0.01%
2021/09/24	0	0.00	2	21.88	21.70	-2	18,705	-0.01%
2021/09/23	2	21.58	1	21.80	21.65	1	19,299	0.01%
2021/09/22	7	21.77	11	21.75	21.60	-4	19,740	-0.02%
2021/09/17	5	22.55	5	22.47	22.40	0	19,797	0.00%
2021/09/16	1	22.15	1	22.30	22.15	0	20,258	0.00%
2021/09/15	7	22.54	4	22.71	22.25	3	20,379	0.01%
2021/09/14	16	22.40	5	22.45	22.30	11	21,134	0.05%
2021/09/13	5	23.40	7	23.04	22.85	-2	21,216	-0.01%
2021/09/10	13	22.75	0	0.00	22.75	13	21,388	0.06%
2021/09/09	4	22.50	6	22.45	22.75	-2	21,431	-0.01%
2021/09/08	2	22.50	0	0.00	22.25	2	22,070	0.01%
2021/09/07	9	23.38	9	23.17	22.95	0	22,166	0.00%
2021/09/06	16	24.53	17	24.23	23.90	-1	22,117	0.00%
2021/09/03	6	23.98	5	24.26	24.65	1	21,970	0.00%
2021/09/02	58	24.09	83	24.15	24.00	-25	21,851	-0.11%
2021/09/01	7	23.99	102	23.80	23.85	-95	21,561	-0.44%	大賣/
2021/08/31	7	23.84	11	23.93	24.05	-4	21,504	-0.02%
2021/08/30	182	24.66	191	24.13	23.90	-9	21,364	-0.04%	大買/大賣/
2021/08/27	157	23.94	156	24.01	23.50	1	21,060	0.00%	大買/大賣/
2021/08/26	6	22.38	4	22.66	22.80	2	20,555	0.01%
2021/08/25	33	22.82	23	22.89	22.60	10	20,486	0.05%
2021/08/24	10	21.57	7	21.40	21.35	3	20,222	0.01%
2021/08/23	7	22.00	17	21.93	22.10	-10	20,189	-0.05%
2021/08/20	19	21.42	8	21.49	21.25	11	20,138	0.05%
2021/08/19	19	21.44	5	21.21	20.60	14	20,012	0.07%
2021/08/18	103	21.35	8	21.74	22.00	95	19,952	0.48%	大買/
2021/08/17	21	21.57	12	21.84	20.80	9	19,913	0.05%
2021/08/16	22	22.22	5	21.84	21.50	17	19,836	0.09%
2021/08/13	19	23.64	13	24.22	22.75	6	19,689	0.03%
2021/08/12	1	24.00	7	23.90	24.15	-6	19,372	-0.03%
2021/08/11	25	24.06	34	23.75	23.50	-9	19,349	-0.05%
2021/08/10	19	25.35	8	25.59	25.05	11	19,164	0.06%
2021/08/09	6.4	25.93	48	26.64	25.55	-41.6	18,994	-0.22%
2021/08/06	4.1	26.84	2	26.78	26.55	2.1	18,935	0.01%
2021/08/05	13	27.22	27	27.46	27.15	-14	18,780	-0.07%
2021/08/04	38	27.72	26.2	27.59	27.00	11.8	18,538	0.06%
2021/08/03	8	25.84	14	26.47	27.00	-6	17,893	-0.03%
2021/08/02	46.5	25.76	13	25.77	25.75	33.5	17,642	0.19%
2021/07/30	6	26.58	46	26.08	26.30	-40	17,515	-0.23%
2021/07/29	43	26.38	34	25.99	26.65	9	17,276	0.05%
2021/07/28	40	25.83	55	25.99	26.30	-15	16,920	-0.09%
2021/07/27	177.2	27.80	59	28.14	25.35	118.2	16,278	0.73%	大買/鉅額交易
2021/07/26	15	27.22	25.7	27.67	27.90	-10.7	14,976	-0.07%
2021/07/23	38	25.16	28	25.26	25.40	10	14,490	0.07%
2021/07/22	10	26.51	31	26.54	25.90	-21	14,177	-0.15%
2021/07/21	45.1	27.55	38.1	27.35	26.70	7	13,854	0.05%
2021/07/20	297	26.02	125	26.10	27.65	172	13,150	1.31%	大買/大賣/鉅額交易
2021/07/19	54	25.84	67	25.96	26.25	-13	12,038	-0.11%
2021/07/16	68	23.84	28	23.93	23.90	40	10,756	0.37%
2021/07/15	16	23.13	14	23.08	23.15	2	9,986	0.02%
2021/07/14	15	22.15	13	21.96	22.20	2	9,564	0.02%
2021/07/13	14	22.88	3	23.11	22.20	11	9,503	0.12%
2021/07/12	16	24.17	21	24.04	23.90	-5	9,256	-0.05%
2021/07/09	18	24.00	28	23.80	23.65	-10	9,081	-0.11%
2021/07/08	3	23.13	13	23.07	23.05	-10	8,870	-0.11%
2021/07/07	10	22.93	4	22.96	22.70	6	9,030	0.07%
2021/07/06	9.1	23.35	8	23.29	23.05	1.1	9,028	0.01%
2021/07/05	45	23.81	42.2	23.45	24.05	2.8	8,886	0.03%
2021/07/02	17	22.72	9	22.85	22.15	8	8,261	0.10%
2021/07/01	24	22.97	14	22.80	22.95	10	8,242	0.12%
2021/06/30	42	23.40	36	23.34	23.50	6	7,909	0.08%
2021/06/29	38	22.93	45	22.29	22.15	-7	7,322	-0.10%
2021/06/28	8	21.69	14	21.60	21.60	-6	6,873	-0.09%
2021/06/25	93	22.43	121	22.08	21.90	-28	6,750	-0.41%	大賣/
2021/06/24	12	21.39	27.9	21.35	21.20	-15.9	6,257	-0.25%
2021/06/23	67	21.65	96	21.93	21.40	-29	6,162	-0.47%
2021/06/22	9	20.90	12	20.97	20.50	-3	5,337	-0.06%
2021/06/21	22	20.76	23	20.63	20.80	-1	5,233	-0.02%
2021/06/18	6	20.21	11	20.08	20.05	-5	5,013	-0.10%
2021/06/17	94	21.01	38	20.61	20.70	56	4,993	1.12%
2021/06/16	0	0.00	28	20.65	20.65	-28	4,348	-0.64%
2021/06/15	8	19.04	11	18.98	18.80	-3	4,324	-0.07%
2021/06/11	15	18.64	11	18.50	18.35	4	4,290	0.09%
2021/06/10	11	19.16	5	19.04	19.05	6	4,257	0.14%
2021/06/09	6	18.69	2	18.71	18.35	4	4,233	0.09%
2021/06/08	3	19.00	9	19.04	18.80	-6	4,261	-0.14%
2021/06/07	1	18.75	1	18.85	18.50	0	4,275	0.00%
2021/06/04	9	19.12	4	19.06	18.95	5	4,312	0.12%
2021/06/03	2	19.13	1	19.55	19.15	1	4,302	0.02%
2021/06/02	4	19.39	26	19.18	19.05	-22	4,286	-0.51%
2021/06/01	32	19.40	12	19.48	19.50	20	4,277	0.47%
2021/05/31	4	18.90	15	18.90	18.85	-11	4,228	-0.26%
2021/05/28	2	19.00	2	18.98	18.80	0	4,219	0.00%
2021/05/27	2	18.60	4	18.79	18.75	-2	4,270	-0.05%
2021/05/26	0	0.00	1	18.60	18.65	-1	4,355	-0.02%
2021/05/25	12	19.00	14	19.26	18.55	-2	4,532	-0.04%
2021/05/24	12	18.85	18	17.97	18.85	-6	4,727	-0.13%
2021/05/21	1	17.90	0	0.00	18.00	1	4,723	0.02%
2021/05/20	28	18.40	4	18.37	17.60	24	4,758	0.50%
2021/05/19	7	17.75	9	17.26	18.30	-2	4,739	-0.04%
2021/05/18	14	16.99	2	17.05	17.15	12	4,700	0.26%
2021/05/17	5	15.79	35	15.83	15.75	-30	4,682	-0.64%
2021/05/14	32	17.35	3	17.43	17.45	29	4,613	0.63%
2021/05/13	3	15.77	6	16.01	15.90	-3	4,542	-0.07%
2021/05/12	11	15.96	4	16.68	16.00	7	4,576	0.15%
2021/05/11	8	18.01	2	18.78	17.70	6	4,523	0.13%
2021/05/10	1	19.00	12	19.05	18.90	-11	4,524	-0.24%
2021/05/07	4	18.99	1	19.15	19.15	3	4,558	0.07%
2021/05/06	11	19.17	5	18.91	19.10	6	4,578	0.13%
2021/05/05	3	18.33	10	18.39	18.20	-7	4,576	-0.15%
2021/05/04	5	18.07	2	18.48	18.10	3	4,596	0.07%
2021/05/03	2	19.88	1	20.04	19.60	1	4,575	0.02%
2021/04/29	3	20.12	57	20.14	19.95	-54	4,618	-1.17%
2021/04/28	15	20.28	1	20.42	20.20	14	4,679	0.30%
2021/04/27	5	20.36	14	20.41	20.35	-9	4,735	-0.19%
2021/04/26	7	20.46	5	20.55	20.35	2	4,840	0.04%
2021/04/23	2	20.50	0	0.00	20.60	2	4,836	0.04%
2021/04/22	7	20.84	34	20.82	20.20	-27	4,866	-0.55%
2021/04/21	3	21.25	1	21.25	21.05	2	4,813	0.04%
2021/04/20	0	0.00	1	21.55	21.30	-1	4,811	-0.02%
2021/04/19	5	20.96	3	21.43	20.90	2	4,826	0.04%
2021/04/16	5.1	21.34	6	21.50	21.25	-1	4,837	-0.02%
2021/04/15	13	21.13	15	21.06	21.00	-2	4,988	-0.04%
2021/04/14	24	21.62	88	21.77	21.25	-64	5,107	-1.25%
2021/04/13	104	22.92	44	23.02	22.45	60	5,009	1.20%	大買/
2021/04/12	43	21.55	34	21.61	22.15	9	4,725	0.19%
2021/04/09	35	21.91	15	21.90	21.95	20	4,628	0.43%
2021/04/08	87	22.27	24.1	22.09	22.40	62.9	4,526	1.39%
2021/04/07	9	20.77	20.2	20.81	21.25	-11.2	4,276	-0.26%
2021/04/06	6	19.92	4	20.12	19.90	2	4,230	0.05%
2021/04/01	9	20.09	4	20.05	20.00	5	4,255	0.12%
2021/03/31	5	20.55	10	20.40	20.30	-5	4,323	-0.12%
2021/03/30	6	20.47	1	20.50	20.50	5	4,477	0.11%
2021/03/29	2	19.90	8	20.47	20.50	-6	4,671	-0.13%
2021/03/26	12	19.85	27	20.08	19.90	-15	4,684	-0.32%
2021/03/25	30	20.70	5	20.64	20.40	25	4,667	0.54%
2021/03/24	3	20.68	6	20.80	20.65	-3	4,678	-0.06%
2021/03/23	28	21.11	38	21.06	20.65	-10	4,682	-0.21%
2021/03/22	5	21.51	2	21.70	21.55	3	4,673	0.06%
2021/03/19	11	20.90	7	20.97	20.90	4	4,662	0.09%
2021/03/18	15	21.45	24	21.63	21.45	-9	4,690	-0.19%
2021/03/17	3	20.88	24	20.69	20.75	-21	4,623	-0.45%
2021/03/16	5	20.76	0	0.00	20.60	5	4,641	0.11%
2021/03/15	35	21.03	3	21.17	20.95	32	4,684	0.68%
2021/03/12	6	20.48	12	20.73	20.65	-6	4,691	-0.13%
2021/03/11	12	20.62	2	20.80	20.40	10	4,768	0.21%
2021/03/10	0	0.00	6	20.39	20.80	-6	4,804	-0.12%
2021/03/09	5	19.65	7	19.79	19.80	-2	4,855	-0.04%
2021/03/08	5	19.81	15	19.92	19.65	-10	4,982	-0.20%
2021/03/05	7	19.83	9	19.96	19.70	-2	5,085	-0.04%
2021/03/04	9	20.33	7	20.35	20.15	2	5,179	0.04%
2021/03/03	4	20.64	13	20.66	20.65	-9	5,239	-0.17%
2021/03/02	13	21.14	3	21.38	20.50	10	5,440	0.18%
2021/02/26	36	21.53	5	21.21	21.50	31	5,823	0.53%
2021/02/25	38	21.18	11	21.25	21.30	27	6,094	0.44%
2021/02/24	16	21.59	54.7	21.45	21.70	-38.7	5,988	-0.65%
2021/02/23	8	19.79	2	20.08	19.75	6	5,865	0.10%
2021/02/22	9	19.67	13	20.02	20.15	-4	6,072	-0.07%
2021/02/19	11	19.45	11	19.51	19.65	0	6,323	0.00%
2021/02/18	3	18.58	12	18.66	19.00	-9	6,437	-0.14%
2021/02/17	27	18.19	6	18.36	18.60	21	6,572	0.32%
2021/02/05	5	17.73	4	17.80	17.75	1	6,628	0.02%
2021/02/04	12	17.95	8	17.91	17.80	4	6,927	0.06%
2021/02/03	2	18.53	4	18.59	18.40	-2	7,098	-0.03%
2021/02/02	3	17.75	1	17.85	17.90	2	7,152	0.03%
2021/02/01	2.1	17.16	9	17.16	17.65	-6.9	7,307	-0.09%
2021/01/29	6	17.68	11	17.57	17.40	-5	7,530	-0.07%
2021/01/28	3	18.18	2	18.30	17.85	1	7,696	0.01%
2021/01/27	6	18.68	5.6	18.37	18.35	0.4	7,895	0.00%
2021/01/26	9	19.03	12	18.81	18.70	-3	8,017	-0.04%
2021/01/25	10	19.02	8	19.46	19.40	2	8,249	0.02%
2021/01/22	2	19.13	1	19.00	19.20	1	8,298	0.01%
2021/01/21	8	18.76	10	19.22	18.30	-2	8,298	-0.02%
2021/01/20	9	19.92	1	20.85	19.15	8	8,293	0.10%
2021/01/19	16	20.64	15	21.09	20.60	1	8,321	0.01%
2021/01/18	2	20.15	3	20.47	20.30	-1	8,269	-0.01%
2021/01/15	8	20.64	2	20.55	20.45	6	8,300	0.07%
2021/01/14	5	21.09	7	21.29	21.00	-2	8,326	-0.02%
2021/01/13	2	20.95	22	21.11	21.05	-20	8,357	-0.24%
2021/01/12	4	21.41	0	0.00	21.00	4	8,381	0.05%
2021/01/11	13	21.47	6	21.78	21.80	7	8,464	0.08%
2021/01/08	14	21.94	12	22.77	21.50	2	8,925	0.02%
2021/01/07	4	21.58	18.1	22.23	22.40	-14.1	9,502	-0.15%
2021/01/06	6	21.21	8	20.38	20.40	-2	9,713	-0.02%
2021/01/05	5	21.60	8	21.63	21.40	-3	10,238	-0.03%
2021/01/04	5	21.73	8.6	21.77	21.60	-3.6	10,391	-0.03%
2020/12/31	8	21.73	1	21.65	21.65	7	10,721	0.07%
2020/12/30	6	22.06	1	21.80	21.80	5	10,925	0.05%
2020/12/29	5	22.00	15	22.13	21.95	-10	11,227	-0.09%
2020/12/28	9	21.65	1	21.90	21.50	8	11,371	0.07%
2020/12/25	17	22.12	29	22.23	21.80	-12	11,685	-0.10%
2020/12/24	41	22.62	23	22.79	22.45	18	11,718	0.15%
2020/12/23	45	22.38	41.1	22.58	22.95	3.9	11,717	0.03%
2020/12/22	4	21.56	3	21.38	21.00	1	11,892	0.01%
2020/12/21	12	21.78	0	0.00	21.65	12	12,055	0.10%
2020/12/18	2	22.03	16	22.34	22.15	-14	12,180	-0.11%
2020/12/17	4	22.09	2	22.20	22.05	2	12,223	0.02%
2020/12/16	11	22.75	8.8	22.74	22.35	2.2	12,270	0.02%
2020/12/15	13	22.50	27	22.99	22.00	-14	12,315	-0.11%
2020/12/14	31	21.85	9	22.59	22.85	22	12,323	0.18%
2020/12/11	10	21.84	10	22.03	21.35	0	12,307	0.00%
2020/12/10	7	22.53	4	22.86	22.20	3	12,334	0.02%
2020/12/09	11	22.95	4	23.40	22.70	7	12,451	0.06%
2020/12/08	12	23.05	27	23.19	22.90	-15	12,656	-0.12%
2020/12/07	23	22.64	17	23.06	23.40	6	13,133	0.05%
2020/12/04	24	22.86	1	23.35	22.75	23	13,364	0.17%
2020/12/03	2	23.15	9	23.57	23.15	-7	13,867	-0.05%
2020/12/02	19	23.29	2	23.38	23.10	17	13,973	0.12%
2020/12/01	22	24.17	21	24.19	24.00	1	14,237	0.01%
2020/11/30	7	24.76	15	25.11	24.70	-8	14,450	-0.06%
2020/11/27	5	24.70	17	24.91	24.65	-12	14,545	-0.08%
2020/11/26	50.2	25.31	29	25.30	24.75	21.2	14,519	0.15%
2020/11/25	64.8	25.05	39	25.34	25.65	25.8	14,371	0.18%
2020/11/24	21	23.60	58	23.81	24.60	-37	13,961	-0.27%
2020/11/23	22	22.42	32	22.50	22.40	-10	13,628	-0.07%
2020/11/20	28	22.93	26	22.84	22.55	2	13,572	0.01%
2020/11/19	46	23.03	24	23.19	22.75	22	13,462	0.16%
2020/11/18	33	22.47	22	22.11	22.05	11	13,275	0.08%
2020/11/17	11	21.71	20	21.14	22.55	-9	13,054	-0.07%
2020/11/16	15	21.09	66	21.36	20.50	-51	13,047	-0.39%
2020/11/13	25	22.23	5	21.84	21.80	20	13,061	0.15%
2020/11/12	28	22.01	76	21.95	22.50	-48	13,178	-0.36%
2020/11/11	15	23.33	68	23.50	23.10	-53	13,253	-0.40%
2020/11/10	10	24.55	27	24.68	24.30	-17	13,289	-0.13%
2020/11/09	45	25.17	14.5	25.39	24.95	30.5	13,243	0.23%
2020/11/06	56	25.51	27	25.35	24.95	29	13,207	0.22%
2020/11/05	14	24.91	23	24.99	25.40	-9	13,224	-0.07%
2020/11/04	20	23.61	21	23.45	23.10	-1	13,212	-0.01%
2020/11/03	10	24.56	1	25.05	24.40	9	13,011	0.07%
2020/11/02	19	24.94	6	25.13	24.60	13	12,901	0.10%
2020/10/30	1	26.35	51	25.83	25.80	-50	12,649	-0.40%
2020/10/29	2	26.60	10	26.44	26.60	-8	12,575	-0.06%
2020/10/28	1	27.00	0	0.00	26.00	1	12,510	0.01%
2020/10/27	1	27.05	5	27.08	26.95	-4	12,435	-0.03%
2020/10/26	0	0.00	3	25.55	26.35	-3	12,364	-0.02%
2020/10/23	6	24.75	1	24.95	24.85	5	12,340	0.04%
2020/10/22	20	24.06	14	24.24	24.15	6	12,314	0.05%
2020/10/21	2	25.20	0	0.00	24.60	2	12,268	0.02%
2020/10/20	0	0.00	18	25.29	25.20	-18	12,236	-0.15%
2020/10/19	33	24.94	3	24.63	25.50	30	12,204	0.25%
2020/10/16	36	25.83	49.6	26.47	25.60	-13.6	12,108	-0.11%
2020/10/15	71	26.43	96	26.62	27.30	-25	11,627	-0.22%
2020/10/14	30	25.10	59.4	25.19	25.60	-29.4	10,878	-0.27%
2020/10/13	59	22.64	81	22.82	23.30	-22	10,573	-0.21%
2020/10/12	9	20.27	16	21.10	21.20	-7	10,034	-0.07%
2020/10/08	41	18.91	51	18.92	19.30	-10	9,959	-0.10%
2020/10/07	42	18.25	21	18.24	18.20	21	9,743	0.22%
2020/10/06	85	17.83	58	18.26	18.20	27	9,563	0.28%
2020/10/05	40	17.42	33	17.46	17.30	7	9,367	0.07%
2020/09/30	35	17.39	35	17.19	17.65	0	9,427	0.00%
2020/09/29	18	16.34	15	16.53	16.05	3	9,283	0.03%
2020/09/28	27	17.36	7	17.34	17.05	20	9,207	0.22%
2020/09/25	52	17.38	56	17.64	18.00	-4	9,075	-0.04%
2020/09/24	37	16.95	26	17.53	17.70	11	8,761	0.13%
2020/09/23	13	16.60	24.1	16.90	17.20	-11.1	8,753	-0.13%
2020/09/22	12	15.27	6	14.88	15.65	6	8,617	0.07%
2020/09/21	6	16.48	2	16.70	16.40	4	8,550	0.05%
2020/09/18	10	16.42	1	16.50	16.40	9	8,478	0.11%
2020/09/17	9	16.11	12	16.23	16.05	-3	8,404	-0.04%
2020/09/16	12	15.98	23	15.63	15.70	-11	8,334	-0.13%
2020/09/15	5	16.07	8	15.89	16.00	-3	8,297	-0.04%
2020/09/14	25	15.68	2	16.65	15.70	23	8,416	0.27%
2020/09/11	12.1	16.54	170	16.48	16.80	-157.9	8,260	-1.91%	大賣/鉅額交易
2020/09/10	90	16.89	82	17.10	17.30	8	8,010	0.10%
2020/09/09	191	15.38	17	15.22	15.75	174	7,491	2.32%	大買/鉅額交易
2020/09/08	65	15.13	45	15.09	14.35	20	7,163	0.28%
2020/09/07	26	15.28	16	15.30	15.30	10	6,596	0.15%
2020/09/04	42	13.43	26	13.46	13.95	16	6,397	0.25%
2020/09/03	20	12.53	70	11.83	12.70	-50	6,019	-0.83%
2020/09/02	76	11.10	4	11.45	11.55	72	5,709	1.26%
2020/09/01	2	10.70	0	0.00	10.60	2	5,509	0.04%
2020/08/31	13	10.75	21	10.81	10.70	-8	5,462	-0.15%
2020/08/28	5	10.42	1	10.45	10.40	4	5,376	0.07%
2020/08/27	0	0.00	2	10.60	10.15	-2	5,324	-0.04%
2020/08/26	0	0.00	1	10.55	10.50	-1	5,302	-0.02%
2020/08/25	11	10.61	3	10.55	10.60	8	5,263	0.15%
2020/08/21	10	10.62	3	10.67	10.50	7	5,145	0.14%
2020/08/20	14.2	10.11	42	9.89	10.80	-27.8	5,063	-0.55%
2020/08/19	29	11.05	10.1	10.50	10.55	18.9	4,902	0.38%
2020/08/18	34.4	11.31	29	11.30	11.45	5.4	4,732	0.11%
2020/08/17	25	11.19	28	11.33	11.60	-3	4,539	-0.07%
2020/08/14	46	10.35	21.2	10.39	10.65	24.8	4,172	0.59%
2020/08/13	7	9.77	8	9.79	9.70	-1	3,955	-0.03%
2020/08/12	18	9.60	4	9.76	9.89	14	3,892	0.36%
2020/08/11	38	9.92	11	10.13	9.60	27	3,775	0.72%
2020/08/10	11	9.32	87	9.60	9.85	-76	3,524	-2.16%
2020/08/07	0	0.00	1	9.00	8.96	-1	3,352	-0.03%
2020/08/06	7	8.88	5.4	8.84	8.84	1.6	3,355	0.05%
2020/08/03	0	0.00	1	8.88	8.83	-1	3,434	-0.03%
2020/07/31	2.2	8.83	18	8.85	8.78	-15.8	3,523	-0.45%
2020/07/30	7	8.90	12	8.92	8.90	-5	3,502	-0.14%
2020/07/29	4	8.85	0	0.00	8.94	4	3,472	0.12%
2020/07/27	9	8.60	3	8.84	8.55	6	3,415	0.18%
2020/07/24	5	8.79	1	8.77	8.76	4	3,416	0.12%
2020/07/23	5	8.97	1	9.05	8.93	4	3,410	0.12%
2020/07/22	31	9.10	2	9.11	9.11	29	3,411	0.85%
2020/07/21	1	9.08	0	0.00	9.06	1	3,374	0.03%
2020/07/20	0	0.00	7	8.76	8.90	-7	3,330	-0.21%
2020/07/17	13	8.90	8	8.80	8.75	5	3,319	0.15%
2020/07/16	7	9.13	1	9.15	9.08	6	3,288	0.18%
2020/07/15	14	9.24	6.1	9.40	9.17	7.9	3,243	0.24%
2020/07/14	23	9.38	16	9.47	9.20	7	3,177	0.22%
2020/07/13	4	9.11	31	9.05	9.02	-27	3,049	-0.89%
2020/07/10	15	9.07	72	9.12	9.00	-57	3,014	-1.89%
2020/07/09	108.5	9.16	22	9.47	9.48	86.5	2,863	3.02%	大買/
2020/07/08	7	8.82	1	9.12	8.90	6	2,591	0.23%
2020/07/07	7	8.48	0	0.00	8.47	7	2,372	0.30%
2020/07/06	9	8.52	2.1	8.51	8.51	6.9	2,323	0.30%
2020/07/03	70	8.53	0.6	8.46	8.44	69.4	2,293	3.03%
2020/07/02	6	8.58	11	8.57	8.58	-5	2,230	-0.22%
2020/07/01	0	0.00	2	8.92	8.94	-2	2,020	-0.10%
2020/06/29	2	8.76	0	0.00	8.76	2	2,037	0.10%
2020/06/24	7.2	8.83	0.4	8.75	8.75	6.8	2,036	0.33%
2020/06/23	0	0.00	1.4	9.01	8.92	-1.4	2,043	-0.07%
2020/06/22	6	9.00	0	0.00	9.00	6	2,057	0.29%
2020/06/19	0	0.00	3	9.38	9.18	-3	2,040	-0.15%
2020/06/18	1	8.95	0	0.00	8.91	1	1,839	0.05%
2020/06/15	1	8.95	0	0.00	8.90	1	1,839	0.05%
2020/06/12	3	8.91	0	0.00	8.88	3	1,827	0.16%
2020/06/11	3	9.23	0	0.00	9.09	3	1,833	0.16%
2020/06/09	1	9.32	0	0.00	9.28	1	1,859	0.05%
2020/06/08	0	0.00	1	9.59	9.55	-1	1,868	-0.05%
2020/06/04	0	0.00	2	9.46	9.51	-2	1,878	-0.11%
2020/06/03	2	9.45	0.1	9.40	9.44	1.9	1,961	0.10%
2020/06/02	4	9.40	0	0.00	9.36	4	2,092	0.19%
2020/06/01	1	9.24	0	0.00	9.28	1	2,170	0.05%
2020/05/26	0	0.00	1	9.50	9.41	-1	2,266	-0.04%
2020/05/21	2	9.74	1	9.66	9.75	1	2,329	0.04%
2020/05/19	1	9.47	0	0.00	9.44	1	2,369	0.04%
2020/05/18	1	9.55	0	0.00	9.40	1	2,421	0.04%
2020/05/15	0	0.00	1	10.00	9.80	-1	2,483	-0.04%
2020/05/14	1	10.20	10	10.20	10.05	-9	2,644	-0.34%
2020/05/13	12	10.73	1	10.70	10.60	11	2,679	0.41%
2020/05/12	1	10.40	0	0.00	10.30	1	2,789	0.04%
2020/05/11	0	0.00	2	10.50	10.45	-2	2,791	-0.07%
2020/05/08	31	10.81	3	10.75	10.60	28	2,831	0.99%
2020/05/07	3	10.25	1	10.50	10.55	2	2,836	0.07%
2020/05/05	1	9.87	0	0.00	9.84	1	2,737	0.04%
2020/05/04	1	9.85	0	0.00	9.76	1	2,753	0.04%
2020/04/30	1	10.10	1	10.20	10.05	0	2,749	0.00%
2020/04/24	1	9.40	0	0.00	9.38	1	2,712	0.04%
2020/04/15	2	9.78	1	9.69	9.63	1	2,734	0.04%
2020/04/13	1	9.41	0	0.00	9.33	1	2,783	0.04%
2020/04/10	1	9.38	0	0.00	9.40	1	2,855	0.04%
2020/04/08	2	9.43	0	0.00	9.43	2	2,901	0.07%
2020/04/07	0	0.00	1	9.24	9.19	-1	2,899	-0.03%
2020/03/31	1	9.35	0	0.00	9.03	1	3,021	0.03%
2020/03/27	0	0.00	8	8.99	8.68	-8	2,969	-0.27%
2020/03/26	0	0.00	13	8.62	8.90	-13	2,939	-0.44%
2020/03/25	13	8.35	0	0.00	8.38	13	2,949	0.44%
2020/03/24	0	0.00	0.8	7.90	7.98	-0.8	2,935	-0.03%
2020/03/20	1	8.02	1	8.20	8.16	0	2,917	0.00%
2020/03/18	1	8.90	0	0.00	8.69	1	2,879	0.03%
2020/03/17	5	8.80	0	0.00	8.80	5	2,865	0.17%
2020/03/16	1	9.52	3	10.20	9.52	-2	2,858	-0.07%
2020/03/12	0	0.00	4	11.15	11.00	-4	2,828	-0.14%
2020/03/10	0	0.00	4	11.95	12.20	-4	2,841	-0.14%
2020/03/09	0	0.00	4	12.20	12.10	-4	2,892	-0.14%
2020/03/06	15	13.13	5	12.95	13.20	10	2,896	0.35%
2020/03/05	0	0.00	1.6	13.05	13.05	-1.6	2,797	-0.06%
2020/03/04	0	0.00	0.1	11.90	11.90	-0.1	2,916	0.00%
2020/02/27	1	13.00	1	12.55	11.95	0	2,921	0.00%
2020/02/24	0	0.00	1	13.00	12.90	-1	2,883	-0.03%
2020/02/21	0	0.00	1	13.45	13.25	-1	2,865	-0.03%
2020/02/19	11	14.05	25	13.82	13.75	-14	2,819	-0.50%
2020/02/18	14	14.01	11	13.88	13.65	3	2,760	0.11%
2020/02/17	25	13.77	10	13.75	13.90	15	2,688	0.56%
2020/02/13	0.5	12.55	26	12.50	12.65	-25.5	2,439	-1.05%
2020/02/12	2	11.95	0	0.00	11.95	2	2,342	0.09%
2020/02/11	2	11.78	7	11.96	11.85	-5	2,321	-0.22%
2020/02/06	7	11.25	0	0.00	11.30	7	2,188	0.32%
2020/02/03	2	11.23	5	11.00	11.10	-3	2,169	-0.14%
2020/01/31	0	0.00	3	11.40	11.85	-3	2,167	-0.14%
2020/01/30	1	11.75	20	11.65	11.75	-19	2,170	-0.88%
2020/01/20	0.4	12.80	12	12.70	12.90	-11.6	2,133	-0.54%
2020/01/17	40	12.80	20	12.93	12.80	20	2,142	0.93%
2020/01/16	0	0.00	6	12.80	12.80	-6	2,172	-0.28%
2020/01/15	5	12.70	10	12.70	12.70	-5	2,315	-0.22%
2020/01/14	30	12.83	0	0.00	12.75	30	2,316	1.29%
2020/01/13	1.4	13.04	26	13.08	12.90	-24.6	2,306	-1.07%
2020/01/10	20	12.78	0	0.00	12.70	20	2,273	0.88%
2020/01/09	20	12.70	21	12.86	12.75	-1	2,279	-0.04%
2020/01/08	6	12.95	20	12.95	12.65	-14	2,314	-0.60%
2020/01/07	25	12.63	5	12.85	12.65	20	2,315	0.86%
2020/01/06	0	0.00	10	12.80	12.80	-10	2,360	-0.42%
2020/01/03	22	12.78	32	12.50	12.65	-10	2,296	-0.44%
2020/01/02	31	12.75	12	12.89	12.75	19	2,330	0.82%
2019/12/31	41	12.63	41	12.75	12.75	0	2,342	0.00%
2019/12/30	1	13.00	25	12.72	12.80	-24	2,349	-1.02%
2019/12/27	20	12.35	1	12.50	12.50	19	2,317	0.82%
2019/12/26	29	12.51	51	12.43	12.60	-22	2,325	-0.95%
2019/12/24	20	11.99	0	0.00	12.00	20	2,356	0.85%
2019/12/20	50.2	12.21	61	12.30	12.10	-10.8	2,407	-0.45%
2019/12/19	22	11.96	0	0.00	11.90	22	2,401	0.92%
2019/12/17	0	0.00	20	12.08	11.90	-20	2,566	-0.78%
2019/12/16	20	11.90	0	0.00	12.00	20	2,576	0.78%
2019/12/13	1	11.90	10	12.10	11.90	-9	2,580	-0.35%
2019/12/12	0.1	11.85	10	11.85	11.85	-9.9	2,619	-0.38%
2019/12/11	14	12.06	2	12.05	11.95	12	2,631	0.46%
2019/12/10	6	12.17	3	11.85	11.90	3	2,650	0.11%
2019/12/09	0	0.00	0.6	12.15	12.15	-0.6	2,648	-0.02%
2019/12/06	0	0.00	1.8	12.38	12.35	-1.8	2,632	-0.07%
2019/12/05	1.2	12.35	8	12.61	12.35	-6.8	2,619	-0.26%
2019/12/04	4	12.71	7	12.76	12.40	-3	2,588	-0.12%
2019/12/03	27	12.59	26.7	12.19	12.65	0.3	2,504	0.01%
2019/12/02	5	11.35	9	11.84	11.50	-4	2,403	-0.17%
2019/11/22	11	7.70	19	7.49	7.55	-8	2,379	-0.34%
2019/11/21	2	7.15	1	7.05	7.13	1	2,166	0.05%
2019/11/20	0	0.00	2	7.09	7.15	-2	2,165	-0.09%
2019/11/19	0	0.00	7	7.18	7.15	-7	2,171	-0.32%
2019/11/18	7	7.36	10	7.38	7.28	-3	2,179	-0.14%
2019/11/15	31	7.56	9	7.58	7.53	22	2,225	0.99%
2019/11/14	5	6.90	0	0.00	6.93	5	2,172	0.23%
2019/11/13	5	6.96	3	6.93	6.88	2	2,220	0.09%
2019/11/11	1	6.80	0	0.00	6.69	1	2,286	0.04%
2019/11/08	1	7.05	0	0.00	7.03	1	2,329	0.04%
2019/11/06	1	7.13	10	7.16	7.16	-9	2,463	-0.37%
2019/11/05	1	7.22	10	7.23	7.22	-9	2,499	-0.36%
2019/11/04	1	7.28	4	7.40	7.22	-3	2,571	-0.12%
2019/11/01	0	0.00	1	7.39	7.42	-1	2,593	-0.04%
2019/10/31	0	0.00	2	7.50	7.48	-2	2,683	-0.07%
2019/10/29	2	7.69	0	0.00	7.58	2	3,006	0.07%
2019/10/28	1	7.41	0	0.00	7.51	1	3,122	0.03%
2019/10/23	1	7.46	0	0.00	7.39	1	3,504	0.03%
2019/10/18	5	7.60	10	7.63	7.51	-5	3,573	-0.14%
2019/10/17	10	7.73	3	7.59	7.60	7	3,571	0.20%
2019/10/16	3	7.56	5	7.63	7.72	-2	3,501	-0.06%
2019/10/15	1	7.09	2	7.08	7.02	-1	3,373	-0.03%
2019/10/14	0	0.00	1	7.14	7.11	-1	3,383	-0.03%
2019/10/09	2	7.02	0	0.00	7.02	2	3,391	0.06%
2019/10/07	2	7.28	0	0.00	7.08	2	3,457	0.06%
2019/10/04	2	7.65	0	0.00	7.51	2	3,412	0.06%
2019/10/02	2	8.06	0	0.00	8.03	2	3,324	0.06%
2019/10/01	1	8.10	0	0.00	8.05	1	3,335	0.03%
2019/09/27	4	8.38	1	8.36	8.33	3	3,310	0.09%
2019/09/25	1	8.42	0	0.00	8.45	1	3,498	0.03%
2019/09/24	0	0.00	2	8.46	8.40	-2	3,545	-0.06%
2019/09/23	3	8.45	6	8.45	8.39	-3	3,535	-0.08%
2019/09/20	1	8.26	0	0.00	8.28	1	3,444	0.03%
2019/09/16	0	0.00	6	8.60	8.55	-6	3,442	-0.17%
2019/09/12	1	8.51	0	0.00	8.46	1	3,367	0.03%
2019/09/09	2	8.28	9	8.30	8.34	-7	3,483	-0.20%
2019/09/05	0	0.00	2	8.33	8.26	-2	3,577	-0.06%
2019/09/04	5	8.20	0	0.00	8.25	5	3,590	0.14%
2019/08/28	0	0.00	1	8.10	8.08	-1	4,144	-0.02%
2019/08/27	6	8.11	0	0.00	8.07	6	4,159	0.14%
2019/08/26	7	8.07	0	0.00	8.05	7	4,162	0.17%
2019/08/22	5	8.15	0	0.00	8.19	5	4,146	0.12%
2019/08/21	1	8.29	0	0.00	8.22	1	4,146	0.02%
2019/08/20	10	8.26	6	8.45	8.22	4	4,161	0.10%
2019/08/19	1	8.15	0	0.00	8.16	1	4,135	0.02%
2019/08/16	4	8.12	0	0.00	8.15	4	4,147	0.10%
2019/08/15	2	8.12	0	0.00	8.12	2	4,165	0.05%
2019/08/14	1	8.30	1.1	8.27	8.25	-0.1	4,423	0.00%
2019/08/13	0	0.00	5	8.40	8.37	-5	4,578	-0.11%
2019/08/12	16	8.57	27.1	8.57	8.58	-11.1	4,877	-0.23%
2019/08/08	6	8.23	1	8.23	8.23	5	5,243	0.09%
2019/08/07	1	8.25	0	0.00	8.21	1	5,226	0.02%
2019/08/06	12	8.46	9	8.38	8.47	3	5,246	0.06%
2019/08/05	4	8.48	5	8.97	8.35	-1	5,190	-0.02%
2019/08/02	29	9.15	22	9.25	8.88	7	5,134	0.14%
2019/08/01	8	9.14	3	9.22	9.13	5	5,062	0.10%
2019/07/31	148	9.21	138	9.21	9.26	10	5,053	0.20%	大買/大賣/
2019/07/30	2	9.01	7	9.02	8.90	-5	4,943	-0.10%
2019/07/29	5	8.99	37	9.03	9.13	-32	4,788	-0.67%
2019/07/26	5	8.48	3	8.55	8.39	2	4,538	0.04%
2019/07/25	5	8.62	1	8.56	8.49	4	4,455	0.09%
2019/07/24	2	8.50	1	8.54	8.53	1	4,403	0.02%
2019/07/23	1	8.27	4	8.30	8.27	-3	4,358	-0.07%
2019/07/19	2	8.36	0	0.00	8.25	2	4,315	0.05%
2019/07/18	1	8.27	2	8.31	8.28	-1	4,297	-0.02%
2019/07/17	0	0.00	3	8.34	8.32	-3	4,298	-0.07%
2019/07/16	5	8.33	0	0.00	8.27	5	4,285	0.12%
2019/07/12	9	8.49	4	8.38	8.35	5	4,277	0.12%
2019/07/11	0	0.00	15	8.29	8.26	-15	4,216	-0.36%
2019/07/10	2	8.32	2	8.29	8.29	0	4,217	0.00%
2019/07/09	0	0.00	6	8.31	8.29	-6	4,237	-0.14%
2019/07/05	0	0.00	0.1	8.40	8.35	-0.1	4,231	0.00%
2019/07/04	3	8.54	1	8.48	8.43	2	4,228	0.05%
2019/07/03	7	8.66	5	8.63	8.38	2	4,234	0.05%
2019/07/02	4	8.37	6	8.57	8.60	-2	4,161	-0.05%
2019/07/01	2	8.03	0	0.00	8.05	2	4,017	0.05%
2019/06/28	1	8.21	0	0.00	8.22	1	3,990	0.03%
2019/06/26	0	0.00	1	8.38	8.34	-1	4,215	-0.02%
2019/06/25	1	8.38	0	0.00	8.33	1	4,222	0.02%
2019/06/24	2	8.56	3	8.45	8.57	-1	4,213	-0.02%
2019/06/21	1	8.52	9	8.73	8.55	-8	4,203	-0.19%
2019/06/20	0	0.00	2	8.77	8.80	-2	4,160	-0.05%
2019/06/19	7	8.97	3	8.95	8.82	4	4,131	0.10%
2019/06/18	3	8.80	4	8.90	8.70	-1	4,033	-0.02%
2019/06/17	5	8.94	0	0.00	8.90	5	4,002	0.12%
2019/06/14	3	9.08	0	0.00	8.83	3	3,973	0.08%
2019/06/13	15	8.97	0	0.00	8.90	15	3,886	0.39%
2019/06/12	7	8.88	3	8.73	8.72	4	3,825	0.10%
2019/06/11	0	0.00	2	9.07	8.86	-2	3,783	-0.05%
2019/06/10	2	9.13	29	9.35	9.12	-27	3,717	-0.73%
2019/06/06	32	9.10	8	9.20	9.02	24	3,622	0.66%
2019/06/05	18	8.69	11	8.66	8.91	7	3,388	0.21%
2019/06/04	1	8.09	0	0.00	8.10	1	3,248	0.03%
2019/06/03	1	8.35	0	0.00	8.31	1	3,259	0.03%
2019/05/30	0	0.00	5	8.36	8.38	-5	3,237	-0.15%
2019/05/29	6	8.39	0	0.00	8.43	6	3,229	0.19%
2019/05/28	0	0.00	18	8.35	8.34	-18	3,221	-0.56%
2019/05/27	11	8.60	6	8.30	8.32	5	3,208	0.16%
2019/05/24	1	8.60	3	8.76	8.55	-2	3,172	-0.06%
2019/05/23	15	8.91	1	8.80	8.90	14	3,127	0.45%
2019/05/22	1	8.60	24	8.88	8.76	-23	3,098	-0.74%
2019/05/21	40	9.16	38	9.35	9.30	2	3,054	0.07%
2019/05/20	26	9.25	4	9.22	8.82	22	2,759	0.80%
2019/05/17	33	8.72	19	8.67	9.05	14	2,559	0.55%
2019/05/16	7	8.22	51	8.31	8.40	-44	2,212	-1.99%
2019/05/15	5	7.64	2	7.64	7.64	3	1,811	0.17%
2019/05/14	10	6.70	2	6.95	6.95	8	1,820	0.44%
2019/05/13	4	6.50	1	6.60	6.32	3	1,757	0.17%
2019/05/10	2	6.33	2	6.51	6.34	0	1,739	0.00%
2019/05/09	1	6.52	0	0.00	6.41	1	1,728	0.06%
2019/05/07	1	6.68	7	6.68	6.68	-6	1,619	-0.37%
2019/05/06	0	0.00	6	6.05	6.08	-6	1,502	-0.40%
2019/05/03	4	6.22	0	0.00	6.24	4	1,521	0.26%
2019/05/02	0	0.00	3	6.10	6.11	-3	1,525	-0.20%
2019/04/30	2	6.00	0	0.00	6.00	2	1,516	0.13%
2019/04/29	5	6.04	0	0.00	5.98	5	1,525	0.33%
2019/04/26	1	6.11	0	0.00	6.11	1	1,515	0.07%
2019/04/24	3	6.27	6	6.22	6.18	-3	1,609	-0.19%
2019/04/23	3	6.25	0	0.00	6.20	3	1,613	0.19%
2019/04/22	2	6.41	2	6.40	6.38	0	1,609	0.00%
2019/04/18	1	6.42	0	0.00	6.35	1	1,597	0.06%
2019/04/17	1	6.56	0	0.00	6.61	1	1,579	0.06%
2019/04/15	0	0.00	8	6.43	6.54	-8	1,536	-0.52%
2019/04/12	1	6.27	0	0.00	6.30	1	1,503	0.07%
2019/04/11	1	6.30	1	6.45	6.30	0	1,496	0.00%
2019/04/10	1	6.33	0	0.00	6.38	1	1,475	0.07%
2019/04/09	23	6.31	2	6.29	6.26	21	1,456	1.44%
2019/04/08	1	6.04	2	6.04	6.03	-1	1,445	-0.07%
2019/04/03	2	5.99	5	5.98	6.00	-3	1,426	-0.21%
2019/04/02	5	6.02	0	0.00	6.03	5	1,405	0.36%
2019/04/01	3	5.82	0	0.00	5.85	3	1,363	0.22%
2019/03/29	6	6.31	13	6.64	6.30	-7	1,221	-0.57%
2019/03/28	4	7.00	0	0.00	6.99	4	1,118	0.36%
2019/03/27	0	0.00	5	7.12	7.10	-5	1,112	-0.45%
2019/03/25	1	7.26	0	0.00	7.20	1	1,129	0.09%
2019/03/21	2	7.48	3	7.75	7.42	-1	1,131	-0.09%
2019/03/19	0	0.00	0	7.65	7.65	0	1,087	0.00%
2019/03/18	0	0.00	2	7.78	7.65	-2	1,085	-0.18%
2019/03/12	3	7.90	0	0.00	7.93	3	1,109	0.27%
2019/03/11	0	0.00	12	7.89	7.85	-12	1,166	-1.03%
2019/03/08	1	7.90	0	0.00	7.89	1	1,190	0.08%
2019/03/07	18	8.27	15	8.23	8.10	3	1,187	0.25%
2019/03/06	0	0.00	1	8.13	8.19	-1	1,155	-0.09%
2019/02/27	0	0.00	2	8.10	8.08	-2	1,232	-0.16%
2019/02/26	10	8.24	11	8.17	8.14	-1	1,314	-0.08%
2019/02/25	0	0.00	2	8.10	8.13	-2	1,316	-0.15%
2019/02/21	1	8.08	4	8.09	8.08	-3	1,344	-0.22%
2019/02/20	4	8.22	2	8.33	8.18	2	1,352	0.15%
2019/02/19	2	8.21	0	0.00	8.11	2	1,362	0.15%
2019/02/18	0	8.04	0	0.00	8.09	0	1,364	0.00%
2019/02/14	0	0.00	2	8.10	8.20	-2	1,402	-0.14%
2019/01/29	0	0.00	1	7.94	7.88	-1	1,368	-0.07%
2019/01/28	2	8.03	0	0.00	7.93	2	1,396	0.14%
2019/01/25	0	0.00	3	7.97	7.93	-3	1,418	-0.21%
2019/01/22	1	7.81	1	7.84	7.81	0	1,450	0.00%
2019/01/18	1	8.00	0.1	7.90	7.94	0.9	1,488	0.06%
2019/01/17	2	8.14	0	0.00	7.84	2	1,505	0.13%
2019/01/16	19	7.95	22	7.95	8.00	-3	1,487	-0.20%
2019/01/15	5	7.58	3	7.60	7.50	2	1,433	0.14%
2019/01/14	0	0.00	1	7.50	7.48	-1	1,449	-0.07%
2019/01/10	0	0.00	6	7.34	7.35	-6	1,485	-0.40%
2019/01/08	7	7.31	1	7.31	7.25	6	1,569	0.38%
2019/01/07	1	7.40	0	0.00	7.28	1	1,586	0.06%
2019/01/04	0	0.00	1	7.22	7.19	-1	1,610	-0.06%
2019/01/03	2	7.36	0	0.00	7.26	2	1,655	0.12%
2018/12/27	4	7.50	0	0.00	7.53	4	1,722	0.23%
2018/12/26	0	0.00	1	7.10	7.10	-1	1,712	-0.06%
2018/12/25	4	7.10	0	0.00	7.10	4	1,728	0.23%
2018/12/20	1	7.10	0	0.00	7.12	1	1,947	0.05%
2018/12/19	0	0.00	2	7.40	7.40	-2	1,982	-0.10%
2018/12/18	1	7.20	10	7.41	7.21	-9	2,012	-0.45%
2018/12/10	0	0.00	2	7.82	7.77	-2	2,625	-0.08%
2018/12/07	0	0.00	10	7.97	7.92	-10	2,734	-0.37%
2018/12/06	1	8.05	1	8.00	7.77	0	2,818	0.00%
2018/12/05	1	8.22	0	0.00	8.22	1	2,892	0.03%
2018/12/04	10	8.45	0	0.00	8.45	10	2,942	0.34%
2018/12/03	0	0.00	1	8.25	8.20	-1	2,953	-0.03%
2018/11/29	1	8.17	1	8.06	8.05	0	3,139	0.00%
2018/11/28	2	8.07	2	8.20	8.11	0	3,322	0.00%
2018/11/23	1	8.00	0	0.00	7.91	1	3,683	0.03%
2018/11/20	1	7.75	1	7.83	7.74	0	3,639	0.00%
2018/11/16	0	0.00	3	7.70	7.84	-3	3,843	-0.08%
2018/11/15	3	8.00	30	7.90	7.87	-27	3,858	-0.70%
2018/11/14	0	0.00	11	8.17	8.04	-11	3,890	-0.28%
2018/11/13	0	0.00	8	7.77	7.78	-8	3,884	-0.21%
2018/11/12	30	7.85	0	0.00	7.80	30	3,888	0.77%
2018/11/09	0	0.00	3	7.72	7.71	-3	3,879	-0.08%
2018/11/08	2	8.02	0	0.00	7.74	2	3,889	0.05%
2018/11/06	3	8.14	0	0.00	7.70	3	3,932	0.08%
2018/11/02	1	7.62	1	7.55	7.57	0	3,885	0.00%
2018/10/31	5	7.02	6	7.04	7.04	-1	3,850	-0.03%
2018/10/30	1	6.83	3	6.90	6.82	-2	3,828	-0.05%
2018/10/29	4	6.90	4	6.81	6.81	0	3,804	0.00%
2018/10/26	10	6.89	1	7.17	6.89	9	3,806	0.24%
2018/10/25	0	0.00	10	7.06	7.05	-10	3,765	-0.27%
2018/10/23	1	7.63	0	0.00	7.53	1	3,741	0.03%
2018/10/22	0	0.00	41	7.41	7.69	-41	3,742	-1.10%
2018/10/19	45	7.35	0	0.00	7.32	45	3,751	1.20%
2018/10/18	1	7.64	0	0.00	7.62	1	3,741	0.03%
2018/10/17	0	0.00	2	7.98	7.83	-2	3,737	-0.05%
2018/10/16	1	7.97	0	0.00	7.94	1	3,731	0.03%
2018/10/15	0	0.00	4	8.00	7.97	-4	3,671	-0.11%
2018/10/12	0	0.00	1	7.62	7.88	-1	3,691	-0.03%
2018/10/11	12	7.75	0	0.00	7.73	12	3,724	0.32%
2018/10/09	12	8.59	1	8.58	8.58	11	3,686	0.30%
2018/10/08	5	9.00	1	9.08	8.94	4	3,677	0.11%
2018/10/05	3	8.98	1	9.01	9.02	2	3,702	0.05%
2018/10/04	4	9.67	2	9.60	9.60	2	3,692	0.05%
2018/10/03	3	9.70	16	9.67	9.57	-13	3,691	-0.35%
2018/10/02	2	9.86	1	9.87	9.87	1	3,681	0.03%
2018/10/01	1	10.20	4	10.50	10.15	-3	3,623	-0.08%
2018/09/27	3	10.05	7	10.30	10.05	-4	3,568	-0.11%
2018/09/26	10	10.20	11	10.34	10.20	-1	3,553	-0.03%
2018/09/21	12	10.51	9	10.41	10.35	3	3,522	0.09%
2018/09/20	6	10.72	36	10.56	10.35	-30	3,477	-0.86%
2018/09/19	71	10.73	37	10.73	10.90	34	3,476	0.98%
2018/09/18	3	10.25	4	10.50	10.05	-1	3,279	-0.03%
2018/09/17	22	10.52	6	10.64	10.15	16	3,256	0.49%
2018/09/14	32	10.70	27	10.42	10.45	5	3,262	0.15%
2018/09/13	9	10.69	2	10.90	10.50	7	3,199	0.22%
2018/09/12	22	9.91	16	10.03	10.10	6	3,091	0.19%
2018/09/11	22	9.97	50	9.58	10.25	-28	3,070	-0.91%
2018/09/10	65	9.40	26	9.50	9.36	39	2,969	1.31%
2018/09/07	20	10.53	11	10.55	10.15	9	2,941	0.31%
2018/09/06	16	10.58	26	10.64	10.55	-10	2,876	-0.35%
2018/09/05	26	10.56	20	10.84	10.40	6	2,783	0.22%
2018/09/04	51	10.70	21	10.94	10.95	30	2,704	1.11%
2018/09/03	74	10.24	46	10.81	10.60	28	2,515	1.11%
2018/08/31	29	9.60	2	9.83	9.90	27	2,230	1.21%
2018/08/30	0	0.00	45	8.78	9.00	-45	2,140	-2.10%
2018/08/29	31	8.56	0	0.00	8.51	31	2,217	1.40%
2018/08/24	33	8.90	1	8.71	8.62	32	2,187	1.46%
2018/08/23	6	8.36	2	8.51	8.61	4	2,082	0.19%
2018/08/21	8	7.10	8	7.12	7.12	0	1,975	0.00%
2018/08/17	0	0.00	1	7.92	7.75	-1	1,914	-0.05%
2018/08/16	1	7.88	0	0.00	7.84	1	1,907	0.05%
2018/08/15	1	8.10	0	0.00	8.04	1	1,927	0.05%
2018/08/14	1	8.08	0	0.00	8.23	1	1,933	0.05%
2018/08/09	1	9.26	0	0.00	9.12	1	1,880	0.05%
2018/08/02	3	9.33	5	9.32	9.31	-2	2,335	-0.09%
2018/08/01	0	0.00	1	9.51	9.49	-1	2,331	-0.04%
2018/07/31	0	0.00	3	9.62	9.49	-3	2,332	-0.13%
2018/07/30	0	0.00	3	9.49	9.45	-3	2,336	-0.13%
2018/07/26	7	9.60	0	0.00	9.57	7	2,418	0.29%
2018/07/24	1	9.39	0	0.00	9.34	1	2,424	0.04%
2018/07/20	1	9.55	0	0.00	9.43	1	2,474	0.04%
2018/07/18	10	9.50	0	0.00	10.00	10	2,487	0.40%
2018/07/16	0	0.00	2	9.42	9.56	-2	2,440	-0.08%
2018/07/13	2	9.51	0	0.00	9.31	2	2,448	0.08%
2018/07/10	5	9.73	17	9.64	9.50	-12	2,394	-0.50%
2018/07/09	15	9.55	0	0.00	9.60	15	2,390	0.63%
2018/07/05	54	9.78	54	9.91	9.58	0	2,427	0.00%
2018/07/04	1	9.60	0	0.00	9.57	1	2,391	0.04%
2018/07/03	5	9.51	1	9.65	9.50	4	2,381	0.17%
2018/07/02	46	10.41	46	10.16	10.00	0	2,354	0.00%
2018/06/29	0	0.00	72	10.51	10.60	-72	2,339	-3.08%
2018/06/28	80	10.42	0	0.00	10.60	80	2,324	3.44%
2018/06/27	2	10.45	1	10.30	10.20	1	2,421	0.04%
2018/06/26	1	11.50	0	0.00	11.30	1	2,360	0.04%
2018/06/25	1	12.35	0	0.00	12.00	1	2,334	0.04%
2018/06/20	1	12.05	1	12.10	12.30	0	2,249	0.00%
2018/06/12	1	12.10	0	0.00	12.10	1	2,216	0.05%
2018/06/08	1	12.30	10	12.30	12.25	-9	2,269	-0.40%
2018/06/07	0	0.00	2	12.65	12.35	-2	2,273	-0.09%
2018/06/06	2	12.50	2	12.50	12.50	0	2,262	0.00%
2018/06/05	2	12.20	11.5	12.11	12.05	-9.5	2,149	-0.44%
2018/06/04	0	0.00	17	12.39	12.30	-17	2,168	-0.78%
2018/06/01	2	12.25	0	0.00	12.35	2	2,175	0.09%
2018/05/31	2	12.48	0	0.00	12.20	2	2,167	0.09%
2018/05/25	10	12.15	0	0.00	12.20	10	2,131	0.47%
2018/05/24	5	12.15	0	0.00	12.25	5	2,127	0.23%
2018/05/16	2	12.80	0	0.00	12.60	2	2,230	0.09%
2018/05/15	1	12.60	5	12.90	12.60	-4	2,184	-0.18%
2018/05/14	0	0.00	1	14.15	13.85	-1	2,150	-0.05%
2018/05/11	9	14.00	3	13.45	13.85	6	1,992	0.30%
2018/05/04	1	13.60	0	0.00	13.15	1	1,880	0.05%
2018/04/30	0	0.00	0.5	12.45	12.55	-0.5	1,800	-0.03%
2018/04/27	14	12.01	10	12.20	12.00	4	1,786	0.22%
2018/04/16	0	0.00	2	13.90	13.80	-2	1,755	-0.11%
2018/04/10	1	13.70	0	0.00	13.55	1	1,763	0.06%
2018/04/02	5	14.15	0	0.00	14.00	5	1,767	0.28%
2018/03/31	3	14.12	1.1	14.19	14.00	1.9	1,766	0.11%
2018/03/30	5	13.74	0	0.00	14.30	5	1,763	0.28%
2018/03/21	0	0.00	2	15.65	15.90	-2	1,718	-0.12%
2018/03/05	3	15.10	0	0.00	15.05	3	1,865	0.16%
2018/02/26	2	15.20	0	0.00	15.10	2	1,937	0.10%
2018/02/12	2	14.45	0	0.00	14.20	2	2,055	0.10%
2018/02/08	1	14.10	5	14.15	14.00	-4	1,974	-0.20%
2018/02/06	10	14.05	0	0.00	14.10	10	2,043	0.49%
2018/01/26	18	16.03	0	0.00	15.95	18	2,184	0.82%
2018/01/25	6	16.11	0	0.00	15.90	6	2,200	0.27%
2018/01/23	0	0.00	3	16.45	16.20	-3	2,210	-0.14%
2018/01/18	5	16.50	0	0.00	16.40	5	2,399	0.21%
2018/01/17	10	16.50	0	0.00	16.55	10	2,476	0.40%
2018/01/12	1	16.35	0	0.00	16.25	1	2,573	0.04%
2018/01/05	0	0.00	5	16.60	16.70	-5	3,464	-0.14%
2018/01/02	1	16.50	0	0.00	16.50	1	3,990	0.03%