國產 (2504)-臺銀-臺南券商分點個股進出

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
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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	34.8	49.67	14	49.55	49.40	20.8	9,732	0.21%
2024/05/02	31.3	50.59	40	50.76	50.80	-8.7	9,509	-0.09%
2024/04/30	13	47.95	13	48.10	48.05	0	9,144	0.00%
2024/04/29	10	48.50	11	48.68	49.15	-1	8,934	-0.01%
2024/04/26	7	46.94	2	46.90	46.95	5	8,615	0.06%
2024/04/25	15	46.56	16	47.10	47.25	-1	8,361	-0.01%
2024/04/24	7.7	44.74	2	44.70	43.90	5.7	7,806	0.07%
2024/04/23	1	47.95	3	45.73	46.65	-2	7,433	-0.03%
2024/04/22	14	47.98	10	48.29	47.00	4	7,145	0.06%
2024/04/19	9	47.59	20	48.00	48.25	-11	6,678	-0.16%
2024/04/18	93	47.92	32	47.92	48.05	61	6,249	0.98%
2024/04/17	48	45.65	9	45.43	45.85	39	5,709	0.68%
2024/04/16	10	41.75	5.3	41.91	41.70	4.8	5,404	0.09%
2024/04/15	4	42.98	2	43.40	42.65	2	5,266	0.04%
2024/04/11	5	41.76	8	41.79	41.70	-3	5,001	-0.06%
2024/04/10	7	40.54	2	40.65	41.60	5	4,936	0.10%
2024/04/09	7	40.84	2	40.93	41.35	5	4,821	0.10%
2024/04/08	11	41.51	5	41.61	41.30	6	4,712	0.13%
2024/04/03	1	39.20	3	39.80	39.75	-2	4,529	-0.04%
2024/04/02	7	38.63	0	0.00	38.55	7	4,419	0.16%
2024/04/01	0	0.00	62.6	37.72	38.30	-62.6	4,375	-1.43%
2024/03/29	5	37.80	1	37.75	37.90	4	4,361	0.09%
2024/03/28	22	37.88	2	37.80	37.70	20	4,328	0.46%
2024/03/27	1	37.65	0	0.00	38.10	1	4,312	0.02%
2024/03/26	12	37.01	2	37.40	37.05	10	4,261	0.23%
2024/03/25	8	37.06	2	37.45	37.00	6	4,251	0.14%
2024/03/22	3	36.95	6	36.99	36.85	-3	4,239	-0.07%
2024/03/21	2	36.75	1	36.70	36.95	1	4,213	0.02%
2024/03/20	10	36.35	4	36.25	36.25	6	4,172	0.14%
2024/03/19	19	36.58	63	36.89	36.35	-44	4,158	-1.06%
2024/03/18	4	36.95	0	0.00	37.00	4	4,116	0.10%
2024/03/15	14	36.08	1	35.80	36.15	13	4,038	0.32%
2024/03/14	3	36.40	14	36.60	36.35	-11	3,965	-0.28%
2024/03/13	22	36.75	7	36.86	36.75	15	3,911	0.38%
2024/03/12	113	37.13	26	36.86	36.95	87	3,732	2.33%	大買/
2024/03/11	17	36.10	3	36.00	36.15	14	3,672	0.38%
2024/03/08	12	36.50	0	0.00	36.40	12	3,635	0.33%
2024/03/07	2	35.78	4	35.91	36.25	-2	3,500	-0.06%
2024/03/06	22	34.87	10	35.06	35.15	12	3,361	0.36%
2024/03/05	13	35.13	14.9	34.87	35.25	-1.9	3,314	-0.06%
2024/03/04	8	34.11	4	34.28	34.15	4	3,194	0.13%
2024/03/01	17	33.85	12	34.10	34.00	5	3,136	0.16%
2024/02/29	7	32.90	7	32.49	33.00	0	2,945	0.00%
2024/02/27	14	32.23	7	32.26	32.35	7	2,845	0.25%
2024/02/26	0	0.00	3.2	31.93	31.90	-3.2	2,777	-0.12%
2024/02/23	2	31.80	3	32.02	32.10	-1	2,762	-0.04%
2024/02/22	5	31.86	15	32.19	32.00	-10	2,720	-0.37%
2024/02/21	3	32.45	3	32.28	32.40	0	2,648	0.00%
2024/02/20	8.2	32.20	1	31.90	32.05	7.2	2,540	0.28%
2024/02/19	5	31.75	21	31.83	32.00	-16	2,433	-0.66%
2024/02/16	10.1	29.74	8	29.76	29.90	2.1	2,216	0.10%
2024/02/15	9.1	29.25	1	29.25	29.30	8.1	2,191	0.37%
2024/02/05	7.1	29.30	0	0.00	29.30	7.1	2,185	0.33%
2024/02/02	0	0.00	14	29.41	29.30	-14	2,169	-0.65%
2024/02/01	3.1	29.98	2	29.95	30.00	1.1	2,112	0.05%
2024/01/29	2	29.25	1	29.25	29.25	1	1,979	0.05%
2024/01/25	0	0.00	3	29.00	29.10	-3	1,901	-0.16%
2024/01/24	2.1	29.10	2	29.05	29.00	0.1	1,859	0.01%
2024/01/23	5	28.65	0	0.00	28.70	5	1,765	0.28%
2024/01/22	5	28.50	2	28.35	28.55	3	1,723	0.17%
2024/01/19	0	0.00	15	27.83	28.00	-15	1,665	-0.90%
2024/01/18	10	27.78	0	0.00	27.85	10	1,653	0.60%
2024/01/17	6	27.23	0	0.00	27.45	6	1,611	0.37%
2024/01/16	8	27.74	12	27.60	27.50	-4	1,574	-0.25%
2024/01/15	0	0.00	2	28.00	28.00	-2	1,548	-0.13%
2024/01/11	4	27.85	0	0.00	27.95	4	1,547	0.26%
2024/01/05	0	0.00	12	27.90	28.00	-12	1,586	-0.76%
2024/01/03	5	27.80	2	27.95	27.80	3	1,587	0.19%
2024/01/02	4	28.20	5	28.27	28.15	-1	1,572	-0.06%
2023/12/27	1	28.40	0	0.00	28.40	1	1,552	0.06%
2023/12/26	0	0.00	34.1	28.39	28.50	-34.1	1,541	-2.21%
2023/12/25	0	0.00	4	28.15	28.20	-4	1,506	-0.27%
2023/12/21	2	28.25	0	0.00	28.30	2	1,477	0.14%
2023/12/18	10	28.40	5	28.33	28.25	5	1,402	0.36%
2023/12/15	1	28.15	0	0.00	28.20	1	1,393	0.07%
2023/12/14	0	0.00	34	27.85	28.00	-34	1,359	-2.50%
2023/12/13	5	27.60	0	0.00	27.60	5	1,321	0.38%
2023/12/12	3	27.57	0	0.00	27.55	3	1,315	0.23%
2023/12/11	0.1	27.45	0	0.00	27.60	0.1	1,328	0.01%
2023/12/08	0.1	27.55	0	0.00	27.60	0.1	1,316	0.01%
2023/12/04	2	27.35	1	27.25	27.45	1	1,385	0.07%
2023/12/01	0.1	27.10	4	27.15	27.25	-3.9	1,454	-0.27%
2023/11/30	0.1	26.85	0	0.00	27.10	0.1	1,467	0.01%
2023/11/29	5	27.00	0	0.00	27.00	5	1,470	0.34%
2023/11/23	1	26.80	2	26.80	26.80	-1	1,436	-0.07%
2023/11/21	0	0.00	3	26.48	26.50	-3	1,405	-0.21%
2023/11/20	1.3	26.41	0	0.00	26.35	1.3	1,390	0.09%
2023/11/17	4	26.08	0	0.00	26.20	4	1,368	0.29%
2023/11/14	0	0.00	2	26.05	26.05	-2	1,352	-0.15%
2023/11/13	1	26.05	9	25.84	25.95	-8	1,348	-0.59%
2023/11/10	0	0.00	5	25.70	25.60	-5	1,325	-0.38%
2023/11/09	0	0.00	5	25.55	25.65	-5	1,328	-0.38%
2023/11/08	3	25.50	0	0.00	25.45	3	1,363	0.22%
2023/11/07	9	25.54	0.7	25.55	25.50	8.3	1,371	0.61%
2023/11/06	1	25.50	6	25.65	25.70	-5	1,388	-0.36%
2023/11/03	4	25.55	3	25.60	25.55	1	1,396	0.07%
2023/11/02	5	25.50	13	25.53	25.50	-8	1,417	-0.56%
2023/11/01	0	0.00	15	25.38	25.45	-15	1,518	-0.99%
2023/10/31	5	25.20	0	0.00	25.20	5	1,682	0.30%
2023/10/27	0	0.00	5	25.40	25.30	-5	1,742	-0.29%
2023/10/26	13	25.15	0.1	25.15	25.15	12.9	1,761	0.73%
2023/10/25	0	0.00	10	25.33	25.40	-10	1,761	-0.57%
2023/10/24	0	0.00	30	25.25	25.30	-30	1,765	-1.70%
2023/10/20	0	0.00	5	25.30	25.20	-5	1,775	-0.28%
2023/10/19	21.3	25.20	0	0.00	25.25	21.3	1,791	1.19%
2023/10/18	25	25.20	22	25.55	25.55	3	1,805	0.17%
2023/10/17	21	25.43	0	0.00	25.40	21	1,783	1.18%
2023/10/16	0	0.00	13	25.60	25.65	-13	1,801	-0.72%
2023/10/13	15	25.37	10	25.55	25.40	5	1,803	0.28%
2023/10/12	0	0.00	15	25.50	25.45	-15	1,814	-0.83%
2023/10/06	4	25.50	40	25.50	25.60	-36	1,834	-1.96%
2023/10/03	0	0.00	2	25.40	25.30	-2	1,852	-0.11%
2023/10/02	0	0.00	3	25.25	25.30	-3	1,862	-0.16%
2023/09/26	1	25.05	0	0.00	25.00	1	1,915	0.05%
2023/09/21	2	25.00	0	0.00	25.10	2	2,102	0.10%
2023/09/20	11	25.35	0	0.00	25.20	11	2,103	0.52%
2023/09/19	1	25.45	0	0.00	25.45	1	2,126	0.05%
2023/09/18	11	25.45	0	0.00	25.50	11	2,164	0.51%
2023/09/13	0	0.00	5	25.55	25.55	-5	2,545	-0.20%
2023/09/12	6	25.24	0	0.00	25.30	6	2,628	0.23%
2023/09/11	21	25.40	1	25.35	25.30	20	2,666	0.75%
2023/09/08	20	25.45	0	0.00	25.60	20	2,703	0.74%
2023/09/07	10	25.60	61	25.56	25.45	-51	2,720	-1.87%
2023/09/06	17.3	26.26	0.5	26.30	25.80	16.8	2,684	0.62%
2023/09/05	12	26.41	0	0.00	26.40	12	2,602	0.46%
2023/09/04	31	26.61	0	0.00	26.55	31	2,597	1.19%
2023/08/31	0	0.00	5	26.95	26.85	-5	2,711	-0.18%
2023/08/30	6	26.76	0	0.00	27.00	6	2,726	0.22%
2023/08/29	0	0.00	9	26.95	26.95	-9	2,728	-0.33%
2023/08/25	0	0.00	1	26.60	26.60	-1	2,760	-0.04%
2023/08/23	5	26.56	0	0.00	26.60	5	2,846	0.18%
2023/08/22	5	26.55	0	0.00	26.55	5	2,879	0.17%
2023/08/21	0	0.00	17	26.74	26.70	-17	2,904	-0.59%
2023/08/18	16	26.50	5	26.80	26.60	11	2,953	0.37%
2023/08/17	6	26.40	11	26.68	26.60	-5	2,996	-0.17%
2023/08/16	5	26.55	0	0.00	26.70	5	3,045	0.16%
2023/08/14	30	26.58	0	0.00	26.75	30	3,240	0.93%
2023/08/11	0.1	26.95	4	27.13	27.00	-3.9	3,228	-0.12%
2023/08/10	6	27.53	0	0.00	27.20	6	3,237	0.19%
2023/08/09	1	27.45	9	27.58	27.65	-8	3,252	-0.25%
2023/08/08	1	27.40	0	0.00	27.45	1	3,278	0.03%
2023/08/07	1	27.90	1	28.10	27.65	0	3,338	0.00%
2023/08/04	0	0.00	54	27.22	27.95	-54	3,314	-1.63%
2023/08/02	5	26.50	26	26.72	26.60	-21	3,209	-0.65%
2023/08/01	4	26.34	0	0.00	26.35	4	3,207	0.12%
2023/07/31	13	26.40	17	26.55	26.35	-4	3,216	-0.12%
2023/07/28	5	26.35	0	0.00	26.30	5	3,250	0.15%
2023/07/27	12	26.34	0	0.00	26.35	12	3,333	0.36%
2023/07/25	0	0.00	3	26.30	26.25	-3	3,465	-0.09%
2023/07/24	4	26.16	0	0.00	26.10	4	3,467	0.12%
2023/07/21	0	0.00	6	26.55	26.55	-6	3,464	-0.17%
2023/07/18	2	26.20	0	0.00	26.15	2	3,591	0.06%
2023/07/14	9	26.42	0	0.00	26.30	9	3,664	0.25%
2023/07/11	5	26.55	0	0.00	26.65	5	3,648	0.14%
2023/07/10	12	26.63	0	0.00	26.45	12	3,643	0.33%
2023/07/07	3	26.55	5	26.65	26.70	-2	3,639	-0.05%
2023/07/06	0.1	26.90	0	0.00	26.85	0.1	3,650	0.00%
2023/07/05	12	27.13	0	0.00	27.00	12	3,638	0.33%
2023/07/04	0.1	27.50	0	0.00	27.45	0.1	3,615	0.00%
2023/06/30	2	27.63	2	27.65	27.50	0	3,603	0.00%
2023/06/29	0	0.00	2	27.05	27.40	-2	3,546	-0.06%
2023/06/27	0	0.00	16	26.31	26.40	-16	3,455	-0.46%
2023/06/26	10	25.95	7	26.12	26.10	3	3,415	0.09%
2023/06/21	6	26.01	0	0.00	26.15	6	3,406	0.18%
2023/06/20	5	26.70	19	26.63	26.25	-14	3,357	-0.42%
2023/06/19	8.5	28.80	0	0.00	28.80	8.5	3,155	0.27%
2023/06/16	7	28.90	51	29.10	28.90	-44	3,050	-1.44%
2023/06/15	0	0.00	21	29.12	29.15	-21	2,981	-0.70%
2023/06/13	2	29.05	0	0.00	29.10	2	2,925	0.07%
2023/06/12	1	29.15	0	0.00	29.05	1	2,893	0.03%
2023/06/09	6	29.15	5	29.30	29.15	1	2,879	0.03%
2023/06/08	8	29.29	57	29.30	29.25	-49	2,905	-1.69%
2023/06/07	1	29.40	4	29.40	29.40	-3	2,921	-0.10%
2023/06/06	0	0.00	1	29.10	29.05	-1	2,874	-0.03%
2023/06/05	0	0.00	6	28.84	28.85	-6	2,832	-0.21%
2023/06/01	10	28.62	5	28.65	28.65	5	2,839	0.18%
2023/05/31	0	0.00	6	28.55	28.60	-6	2,839	-0.21%
2023/05/30	30	28.47	2	28.85	28.35	28	2,843	0.98%
2023/05/29	1	28.70	5	28.74	28.90	-4	2,924	-0.14%
2023/05/26	13	28.67	0	28.70	28.70	13	2,946	0.44%
2023/05/25	2	28.80	3	28.80	28.75	-1	2,940	-0.03%
2023/05/24	9	28.81	0	0.00	29.05	9	2,925	0.31%
2023/05/23	2	28.85	9	29.19	28.80	-7	2,904	-0.24%
2023/05/22	7	28.64	2	28.85	29.00	5	2,912	0.17%
2023/05/19	28	28.30	57	28.72	28.75	-29	2,866	-1.01%
2023/05/18	55	28.45	6	28.60	28.50	49	2,708	1.81%
2023/05/17	1.3	28.55	1	28.70	28.70	0.3	2,682	0.01%
2023/05/16	5	28.55	0	0.00	28.60	5	2,694	0.19%
2023/05/12	0	0.00	8	28.62	28.60	-8	2,661	-0.30%
2023/05/11	9	28.38	0	0.00	28.25	9	2,635	0.34%
2023/05/10	2	28.70	6	28.82	28.95	-4	2,579	-0.16%
2023/05/09	10	28.70	5	29.00	28.75	5	2,588	0.19%
2023/05/08	17	28.70	8	28.80	28.85	9	2,545	0.35%
2023/05/05	3	28.93	1	28.95	28.85	2	2,515	0.08%
2023/05/04	3	28.80	2	29.05	29.00	1	2,502	0.04%
2023/05/03	9	28.99	13	28.95	28.75	-4	2,459	-0.16%
2023/05/02	4	28.48	2	28.60	28.70	2	2,390	0.08%
2023/04/28	1	27.95	1	28.00	28.00	0	2,291	0.00%
2023/04/26	2	27.78	0	0.00	28.00	2	2,276	0.09%
2023/04/25	5	27.89	1	28.05	27.90	4	2,266	0.18%
2023/04/24	1	28.35	10	27.94	28.35	-9	2,220	-0.41%
2023/04/21	3.1	27.40	0	0.00	27.40	3.1	2,115	0.14%
2023/04/20	2	27.60	0	0.00	27.40	2	2,102	0.10%
2023/04/19	3	27.80	2	27.80	27.80	1	2,069	0.05%
2023/04/18	3	27.93	0	0.00	28.05	3	1,997	0.15%
2023/04/17	1	27.85	0	0.00	27.90	1	1,975	0.05%
2023/04/14	1.2	27.90	0	0.00	27.90	1.2	1,986	0.06%
2023/04/13	0.1	27.80	1	28.00	27.95	-0.9	1,979	-0.04%
2023/04/11	0.1	27.85	7	28.02	28.00	-6.9	1,996	-0.35%
2023/04/10	0.1	27.77	7	27.80	27.85	-6.9	1,972	-0.35%
2023/04/07	1	27.75	0	0.00	27.80	1	1,967	0.05%
2023/04/06	11	27.70	0	0.00	27.75	11	1,957	0.56%
2023/03/31	4	27.90	3	27.88	27.90	1	1,961	0.05%
2023/03/30	1	27.90	10	27.73	27.95	-9	1,935	-0.46%
2023/03/29	2	27.92	12	28.00	27.85	-10	1,922	-0.52%
2023/03/28	3	27.98	0	0.00	28.00	3	1,934	0.16%
2023/03/27	6	27.92	1	27.95	27.95	5	1,921	0.26%
2023/03/24	10	27.76	0	0.00	27.80	10	1,925	0.52%
2023/03/23	10.1	27.97	0	0.00	27.95	10.1	1,898	0.53%
2023/03/22	8	28.08	1	28.05	28.05	7	1,892	0.37%
2023/03/21	21	27.95	1	28.00	28.00	20	1,894	1.06%
2023/03/20	1	27.90	12	27.90	27.85	-11	1,897	-0.58%
2023/03/17	0	0.00	3	27.47	27.65	-3	1,948	-0.15%
2023/03/16	4	27.15	0	0.00	27.15	4	1,920	0.21%
2023/03/15	31	27.50	2	27.55	27.50	29	1,889	1.54%
2023/03/14	1	27.55	5	27.50	27.55	-4	1,895	-0.21%
2023/03/13	1	27.30	6	27.60	27.70	-5	1,892	-0.26%
2023/03/10	1	27.55	33	27.79	27.75	-32	1,850	-1.73%
2023/03/09	3	27.83	19	27.81	27.80	-16	1,826	-0.88%
2023/03/08	1	27.50	16	27.49	27.55	-15	1,791	-0.84%
2023/03/07	15	27.37	0	0.00	27.35	15	1,775	0.84%
2023/03/06	12	27.10	0	0.00	27.20	12	1,763	0.68%
2023/03/02	2	26.55	2	26.78	26.90	0	1,744	0.00%
2023/03/01	18.3	26.69	6	26.78	26.80	12.3	1,730	0.71%
2023/02/24	1	27.50	0	0.00	27.70	1	1,589	0.06%
2023/02/23	1	27.40	2	27.40	27.45	-1	1,562	-0.06%
2023/02/22	0	0.00	1	26.95	26.95	-1	1,543	-0.06%
2023/02/21	0	0.00	2	27.15	26.95	-2	1,559	-0.13%
2023/02/20	0	0.00	1	26.90	27.10	-1	1,556	-0.06%
2023/02/17	11	26.50	1	26.50	26.65	10	1,540	0.65%
2023/02/16	0	0.00	1	26.80	26.80	-1	1,561	-0.06%
2023/02/15	2	26.65	2	26.83	26.80	0	1,580	0.00%
2023/02/10	0	0.00	4	26.33	26.50	-4	1,598	-0.25%
2023/02/09	2	26.45	0	0.00	26.40	2	1,598	0.13%
2023/02/08	1	26.45	0	0.00	26.45	1	1,591	0.07%
2023/02/07	6	26.49	0	0.00	26.50	6	1,575	0.38%
2023/02/03	0	0.00	4	25.60	25.70	-4	1,521	-0.26%
2023/02/01	1	25.55	0	0.00	25.50	1	1,517	0.07%
2023/01/31	1	25.60	0	0.00	25.65	1	1,527	0.07%
2023/01/30	1	25.55	1	25.70	25.55	0	1,517	0.00%
2023/01/17	0.1	25.40	0	0.00	25.60	0.1	1,519	0.01%
2023/01/16	0	0.00	2	25.30	25.30	-2	1,517	-0.13%
2023/01/13	6	25.30	0	0.00	25.10	6	1,531	0.39%
2023/01/12	2	25.40	0	0.00	25.30	2	1,606	0.12%
2023/01/09	3	25.60	0	0.00	25.55	3	1,701	0.18%
2023/01/06	6	25.55	0	0.00	25.60	6	1,719	0.35%
2022/12/27	0	0.00	6	25.00	25.00	-6	1,828	-0.33%
2022/12/20	0	0.00	40	24.65	24.60	-40	1,999	-2.00%
2022/11/29	1	25.30	0	0.00	25.30	1	2,089	0.05%
2022/11/23	5	25.10	0	0.00	25.15	5	2,094	0.24%
2022/11/18	2	24.90	0	0.00	24.85	2	2,104	0.10%
2022/11/16	24	24.70	0	0.00	24.50	24	2,097	1.14%
2022/11/15	3	24.60	0	0.00	24.80	3	2,095	0.14%
2022/11/10	4	23.98	0	0.00	23.95	4	2,179	0.18%
2022/11/08	0	0.00	1	23.80	23.80	-1	2,214	-0.05%
2022/11/07	0	0.00	1	23.35	23.40	-1	2,212	-0.05%
2022/11/03	3	23.15	0	0.00	23.00	3	2,293	0.13%
2022/11/02	1	23.20	0	0.00	23.15	1	2,342	0.04%
2022/10/31	6	22.65	1	22.60	22.65	5	2,382	0.21%
2022/10/28	1	22.25	0	0.00	22.20	1	2,420	0.04%
2022/10/27	0	0.00	3	22.20	22.45	-3	2,531	-0.12%
2022/10/26	8	21.97	5	22.15	22.10	3	2,543	0.12%
2022/10/25	5	21.85	5	22.20	22.20	0	2,571	0.00%
2022/10/24	0	0.00	5	22.12	22.15	-5	2,582	-0.19%
2022/10/21	5	21.90	0	0.00	21.90	5	2,592	0.19%
2022/10/20	0	0.00	12	22.18	22.40	-12	2,591	-0.46%
2022/10/19	16	22.23	4	22.45	22.10	12	2,514	0.48%
2022/10/14	0	0.00	7	22.81	22.95	-7	2,454	-0.29%
2022/10/13	10	22.60	7	22.55	22.50	3	2,464	0.12%
2022/10/12	5	23.15	2	23.35	23.25	3	2,437	0.12%
2022/10/07	1	24.20	1	24.35	24.25	0	2,409	0.00%
2022/10/06	0.5	24.25	4	24.18	24.30	-3.5	2,407	-0.15%
2022/10/05	2	24.15	4	24.30	24.15	-2	2,434	-0.08%
2022/10/04	3	24.10	5	24.29	24.20	-2	2,437	-0.08%
2022/10/03	7	23.95	4.1	23.85	24.00	2.9	2,440	0.12%
2022/09/30	16	23.81	13	23.92	24.00	3	2,475	0.12%
2022/09/29	18	23.96	23	24.18	24.25	-5	2,442	-0.20%
2022/09/28	9	23.60	9	23.75	23.70	0	2,442	0.00%
2022/09/27	10	24.50	1	24.65	24.40	9	2,449	0.37%
2022/09/26	5	24.36	0	0.00	24.30	5	2,423	0.21%
2022/09/23	1	25.55	0	0.00	25.55	1	2,396	0.04%
2022/09/21	3	25.65	0	0.00	25.65	3	2,421	0.12%
2022/09/20	0	0.00	4	25.85	25.75	-4	2,433	-0.16%
2022/09/19	20	25.83	2	25.80	25.60	18	2,449	0.73%
2022/09/16	5	25.35	1	25.30	25.40	4	2,439	0.16%
2022/09/15	0	0.00	5	25.01	25.20	-5	2,477	-0.20%
2022/09/14	3	24.87	0	0.00	24.85	3	2,557	0.12%
2022/09/13	6	25.26	0	0.00	25.30	6	2,602	0.23%
2022/09/12	5	25.10	4	25.25	25.40	1	2,676	0.04%
2022/09/08	0	0.00	14	24.93	25.05	-14	2,694	-0.52%
2022/09/07	1	24.60	0	0.00	24.55	1	2,714	0.04%
2022/09/06	8	24.83	0	0.00	24.85	8	2,725	0.29%
2022/09/05	0	0.00	1	25.15	25.20	-1	2,725	-0.04%
2022/09/02	9	25.19	4	25.30	25.15	5	2,781	0.18%
2022/09/01	1	25.15	0	0.00	25.30	1	2,783	0.04%
2022/08/31	4	25.34	0	0.00	25.40	4	2,776	0.14%
2022/08/30	3	25.25	3	25.40	25.35	0	2,779	0.00%
2022/08/29	1	25.15	0.5	25.25	25.20	0.5	2,792	0.02%
2022/08/25	0	0.00	4	25.35	25.50	-4	2,788	-0.14%
2022/08/24	0	0.00	4	25.40	25.20	-4	2,803	-0.14%
2022/08/23	1.5	25.23	0	0.00	25.40	1.5	2,813	0.05%
2022/08/22	5	25.12	0	0.00	25.10	5	2,805	0.18%
2022/08/19	3	25.02	1	25.30	25.15	2	2,799	0.07%
2022/08/18	10	25.53	0	0.00	25.25	10	2,806	0.36%
2022/08/17	0	0.00	1	25.80	25.80	-1	2,749	-0.04%
2022/08/16	0	0.00	7	24.96	25.25	-7	2,739	-0.26%
2022/08/12	9	24.73	0	0.00	24.70	9	2,721	0.33%
2022/08/10	0	0.00	1	24.85	24.70	-1	2,777	-0.04%
2022/08/09	0	0.00	1	24.45	24.65	-1	2,752	-0.04%
2022/08/05	0	0.00	11	23.82	24.20	-11	2,746	-0.40%
2022/08/04	1	23.40	0	0.00	23.45	1	2,771	0.04%
2022/08/03	13.3	24.15	1	24.60	23.60	12.3	2,768	0.44%
2022/07/29	11	24.30	10	24.55	24.70	1	3,148	0.03%
2022/07/27	0	0.00	1	24.40	24.45	-1	3,287	-0.03%
2022/07/25	0	0.00	1	24.20	24.25	-1	3,359	-0.03%
2022/07/22	1	24.05	1	24.20	24.25	0	3,411	0.00%
2022/07/21	1	23.85	0	0.00	24.15	1	3,473	0.03%
2022/07/20	0	0.00	5	24.15	24.05	-5	3,532	-0.14%
2022/07/19	6	23.33	0	0.00	23.75	6	3,579	0.17%
2022/07/14	1	22.95	0	0.00	23.30	1	3,718	0.03%
2022/07/01	0	0.00	0.1	22.25	22.15	-0.1	4,801	0.00%
2022/06/30	2	23.00	0	0.00	22.80	2	4,827	0.04%
2022/06/23	1	23.50	0	0.00	23.45	1	4,940	0.02%
2022/06/22	2	25.50	2	25.58	25.25	0	4,918	0.00%
2022/06/21	2	26.05	4	25.93	26.00	-2	4,895	-0.04%
2022/06/17	3	25.95	2	26.05	26.00	1	4,882	0.02%
2022/06/16	1	26.25	1	26.50	26.20	0	4,887	0.00%
2022/06/15	3	26.05	3	26.20	26.25	0	4,938	0.00%
2022/06/14	4	25.98	0	0.00	26.25	4	4,995	0.08%
2022/06/08	1	26.95	7	26.94	26.95	-6	5,019	-0.12%
2022/06/07	0.3	27.05	0	0.00	26.85	0.3	5,028	0.00%
2022/06/01	6	27.08	0	0.00	27.05	6	5,105	0.12%
2022/05/30	0	0.00	3	26.88	27.00	-3	5,149	-0.06%
2022/05/27	6	26.66	1	26.60	26.75	5	5,200	0.10%
2022/05/26	2	26.60	0	0.00	26.65	2	5,302	0.04%
2022/05/25	1	26.35	0	0.00	26.30	1	5,295	0.02%
2022/05/20	2	26.25	0	0.00	26.30	2	5,325	0.04%
2022/05/19	1	26.50	0	0.00	26.30	1	5,298	0.02%
2022/05/18	1.1	27.23	0	0.00	27.20	1.1	5,250	0.02%
2022/05/16	2	26.60	0	0.00	26.60	2	5,245	0.04%
2022/05/13	5	26.40	14	26.40	26.40	-9	5,284	-0.17%
2022/05/12	2	25.90	0	0.00	25.50	2	5,263	0.04%
2022/05/10	2	25.60	0	0.00	26.85	2	5,220	0.04%
2022/05/09	29	27.25	3	27.37	27.00	26	5,159	0.50%
2022/05/06	1	29.90	0	0.00	30.00	1	4,856	0.02%
2022/05/05	1.2	30.43	1.1	29.83	30.50	0.1	4,890	0.00%
2022/05/04	1	29.80	3	29.85	29.65	-2	4,827	-0.04%
2022/04/29	1	29.25	0	0.00	29.25	1	4,777	0.02%
2022/04/28	1	29.60	0	0.00	29.60	1	4,768	0.02%
2022/04/25	2	30.85	0	0.00	30.15	2	4,598	0.04%
2022/04/22	0.5	31.15	2	31.45	31.40	-1.5	4,550	-0.03%
2022/04/21	1	30.20	1	30.50	30.50	0	4,503	0.00%
2022/04/18	1	30.80	0	0.00	30.80	1	4,432	0.02%
2022/04/15	3	31.30	1	31.60	30.65	2	4,563	0.04%
2022/04/14	5	32.18	0	0.00	32.05	5	4,706	0.11%
2022/04/13	2	32.48	1	32.70	32.70	1	4,633	0.02%
2022/04/12	2	31.53	3	31.30	31.45	-1	4,519	-0.02%
2022/04/11	6	30.57	0	0.00	30.80	6	4,405	0.14%
2022/04/08	10	30.54	6	30.38	31.00	4	4,384	0.09%
2022/04/07	3	30.00	1	30.10	29.85	2	4,416	0.05%
2022/04/06	1	29.90	0.2	30.05	30.15	0.8	4,652	0.02%
2022/04/01	1	29.65	0	0.00	29.95	1	4,672	0.02%
2022/03/31	1	29.70	1	29.75	29.75	0	4,662	0.00%
2022/03/30	1	29.40	5	29.60	29.60	-4	4,633	-0.09%
2022/03/29	0.1	29.45	2	29.55	29.55	-1.9	4,661	-0.04%
2022/03/28	0	0.00	1	28.90	29.20	-1	4,745	-0.02%
2022/03/24	0	29.00	4	29.03	29.05	-4	5,338	-0.07%
2022/03/23	0	0.00	2	28.80	28.85	-2	5,874	-0.03%
2022/03/22	0	0.00	20	28.68	28.85	-20	5,989	-0.33%
2022/03/18	0	0.00	0.1	28.35	28.00	-0.1	5,937	0.00%
2022/03/17	0	0.00	5	28.26	28.20	-5	5,862	-0.09%
2022/03/16	1	27.85	2	27.93	27.85	-1	5,799	-0.02%
2022/03/10	5	27.70	0	0.00	27.70	5	5,841	0.09%
2022/03/09	2	27.15	0	0.00	27.35	2	5,845	0.03%
2022/03/08	5	26.60	1	26.65	26.80	4	5,830	0.07%
2022/03/07	0	0.00	5	27.20	27.25	-5	5,808	-0.09%
2022/03/03	2	28.25	1	28.20	28.15	1	5,819	0.02%
2022/03/02	1	27.60	10	28.00	28.15	-9	5,818	-0.15%
2022/03/01	0	0.00	5	27.95	27.85	-5	5,789	-0.09%
2022/02/24	1	26.35	0	0.00	26.30	1	5,746	0.02%
2022/02/23	9	27.07	0	0.00	27.10	9	5,773	0.16%
2022/02/22	2	27.20	1	27.10	27.05	1	5,805	0.02%
2022/02/15	8.1	27.67	8	27.50	27.45	0.1	6,377	0.00%
2022/02/14	1	27.15	0	0.00	27.20	1	6,949	0.01%
2022/02/11	0	0.00	2	27.35	27.45	-2	7,237	-0.03%
2022/02/08	0	0.00	10	26.75	26.90	-10	7,169	-0.14%
2022/02/07	0	0.00	1	26.00	26.45	-1	7,112	-0.01%
2022/01/24	1	25.75	1	25.75	25.70	0	7,133	0.00%
2022/01/21	1	25.80	0	0.00	25.80	1	7,219	0.01%
2022/01/19	1	25.95	5	26.03	25.95	-4	7,323	-0.05%
2022/01/18	3	26.22	0	0.00	26.20	3	7,354	0.04%
2022/01/17	12	26.03	3	26.02	26.20	9	7,363	0.12%
2022/01/14	2	26.20	3	26.15	26.10	-1	7,373	-0.01%
2022/01/12	2	26.65	1	26.75	26.60	1	7,428	0.01%
2022/01/11	0	0.00	1	26.80	26.85	-1	7,433	-0.01%
2022/01/10	8	26.53	6	26.88	26.65	2	7,455	0.03%
2022/01/07	23	26.68	18.6	27.03	26.45	4.5	7,284	0.06%
2022/01/05	0.3	27.80	0	0.00	27.80	0.3	7,006	0.00%
2022/01/04	10	28.25	0	0.00	28.20	10	6,960	0.14%
2022/01/03	11	28.73	2	28.75	28.75	9	6,938	0.13%
2021/12/30	6	29.23	6	29.54	29.15	0	6,916	0.00%
2021/12/29	20	30.09	20	29.86	30.20	0	6,794	0.00%
2021/12/28	3.1	28.78	5	28.76	28.90	-1.9	6,523	-0.03%
2021/12/27	3.1	29.31	0	0.00	29.35	3.1	6,491	0.05%
2021/12/24	0	0.00	2	28.90	29.00	-2	6,591	-0.03%
2021/12/23	2	29.10	9	29.02	29.00	-7	6,861	-0.10%
2021/12/22	3	29.25	4	29.20	29.20	-1	6,908	-0.01%
2021/12/21	4	29.94	3	29.82	30.10	1	6,838	0.01%
2021/12/20	20	30.09	20	30.04	30.20	0	6,733	0.00%
2021/12/17	28.1	29.46	11	29.61	29.60	17.1	6,369	0.27%
2021/12/16	0	0.00	4	28.00	28.10	-4	5,785	-0.07%
2021/12/09	0	0.00	14	27.86	27.55	-14	5,610	-0.25%
2021/12/08	12	27.48	0	0.00	27.50	12	5,592	0.21%
2021/12/07	0	0.00	3	27.42	27.55	-3	5,579	-0.05%
2021/12/06	0	0.00	8	27.30	27.25	-8	5,558	-0.14%
2021/12/03	0.1	26.80	0	0.00	26.90	0.1	5,547	0.00%
2021/12/01	0	0.00	2	26.60	26.75	-2	5,535	-0.04%
2021/11/30	2	26.80	2	26.70	26.60	0	5,544	0.00%
2021/11/29	13	26.10	10	26.75	26.65	3	5,512	0.05%
2021/11/26	10	27.00	0	0.00	26.95	10	5,498	0.18%
2021/11/25	0	0.00	10	27.55	27.35	-10	5,472	-0.18%
2021/11/24	1	27.15	0	0.00	27.20	1	5,434	0.02%
2021/11/23	0	0.00	0.2	27.05	27.20	-0.2	5,415	0.00%
2021/11/22	10	27.20	0	0.00	27.15	10	5,351	0.19%
2021/11/18	10	27.25	12	27.79	27.95	-2	5,265	-0.04%
2021/11/17	2.1	27.61	0	0.00	27.50	2.1	5,192	0.04%
2021/11/16	25	28.50	34.6	28.17	27.90	-9.6	5,120	-0.19%
2021/11/15	1	27.70	6	27.88	28.15	-5	4,982	-0.10%
2021/11/12	2	27.63	15	27.54	27.85	-13	4,872	-0.27%
2021/11/11	33	27.37	19	27.35	26.85	14	4,670	0.30%
2021/11/10	2	26.35	37.7	27.35	27.50	-35.7	4,071	-0.88%
2021/11/08	0.1	24.91	0	0.00	25.00	0.1	3,770	0.00%
2021/11/03	2	24.95	0	0.00	24.95	2	3,811	0.05%
2021/11/02	1.7	24.97	1	25.00	24.85	0.7	3,829	0.02%
2021/11/01	2	25.53	0	0.00	25.70	2	3,792	0.05%
2021/10/29	1	25.15	62	25.64	25.70	-61	3,727	-1.64%
2021/10/28	5	24.94	2	24.90	25.00	3	3,658	0.08%
2021/10/22	0	0.00	6	24.23	24.30	-6	3,599	-0.17%
2021/10/20	0	0.00	2	24.60	24.75	-2	3,664	-0.05%
2021/10/19	1.5	24.63	0	0.00	24.70	1.5	3,761	0.04%
2021/10/15	0	0.00	5	24.45	24.40	-5	3,842	-0.13%
2021/10/14	6	23.95	1	24.05	24.10	5	3,866	0.13%
2021/10/12	0	0.00	9	24.25	24.30	-9	3,954	-0.23%
2021/10/08	3	24.50	2	24.60	24.40	1	3,951	0.03%
2021/10/07	4	24.19	6	24.20	24.30	-2	3,924	-0.05%
2021/10/06	2	24.05	0	0.00	23.90	2	3,910	0.05%
2021/10/05	1	23.35	0	0.00	23.50	1	3,837	0.03%
2021/10/01	0	0.00	1	24.30	23.60	-1	3,803	-0.03%
2021/09/30	13	24.60	3	24.55	24.50	10	3,681	0.27%
2021/09/29	3	23.95	4	24.03	23.95	-1	3,412	-0.03%
2021/09/28	1	23.65	0	0.00	23.65	1	3,336	0.03%
2021/09/24	0	0.00	1	23.55	22.95	-1	3,294	-0.03%
2021/09/13	0	0.00	1	22.95	22.95	-1	3,463	-0.03%
2021/09/01	0	0.00	1	22.95	23.10	-1	3,597	-0.03%
2021/08/27	1	22.40	0	0.00	22.45	1	3,633	0.03%
2021/08/13	1	22.40	0	0.00	22.15	1	4,031	0.02%
2021/08/12	1	22.40	0	0.00	22.45	1	4,035	0.02%
2021/08/11	4	22.45	2	22.50	22.50	2	4,073	0.05%
2021/08/06	0	0.00	6	22.45	22.45	-6	4,286	-0.14%
2021/08/05	6	22.75	0.5	22.60	22.60	5.5	4,382	0.13%
2021/08/04	0.5	22.75	0	0.00	22.95	0.5	4,576	0.01%
2021/07/30	1	22.60	0	0.00	22.65	1	4,675	0.02%
2021/07/29	6	22.80	12	22.88	22.90	-6	4,729	-0.13%
2021/07/28	3	23.00	1	22.55	22.90	2	4,849	0.04%
2021/07/27	5	23.11	0	0.00	22.80	5	5,004	0.10%
2021/07/26	12	23.83	0	0.00	23.60	12	5,097	0.24%
2021/07/23	2	25.40	0	0.00	25.50	2	5,123	0.04%
2021/07/21	0	0.00	11	25.55	25.15	-11	5,070	-0.22%
2021/07/20	0	0.00	5	25.30	25.40	-5	5,073	-0.10%
2021/07/19	5	25.60	40.5	25.55	25.50	-35.5	5,214	-0.68%
2021/07/16	0	0.00	3.2	25.09	25.10	-3.2	5,547	-0.06%
2021/07/15	0	0.00	33	24.81	24.80	-33	5,604	-0.59%
2021/07/14	7	24.40	1.3	24.50	24.60	5.7	5,809	0.10%
2021/07/13	30	24.61	2.5	24.50	24.40	27.5	6,122	0.45%
2021/07/12	3	24.93	0	0.00	24.85	3	6,186	0.05%
2021/07/09	10	25.13	1	25.00	25.05	9	6,362	0.14%
2021/07/08	0	0.00	12	25.25	25.20	-12	6,594	-0.18%
2021/07/07	0.3	24.90	0	0.00	24.85	0.3	6,691	0.00%
2021/07/06	6	24.85	0	0.00	24.80	6	6,785	0.09%
2021/07/05	1	24.80	6.3	24.96	25.00	-5.3	6,803	-0.08%
2021/07/02	1	24.60	0	0.00	24.65	1	6,877	0.01%
2021/07/01	1	24.70	0	0.00	24.70	1	6,919	0.01%
2021/06/30	41	25.42	25	25.12	25.35	16	6,939	0.23%
2021/06/29	2	24.28	1	24.50	24.45	1	6,799	0.01%
2021/06/25	10	24.40	10	24.55	24.35	0	6,872	0.00%
2021/06/24	15	24.43	0	0.00	24.50	15	6,914	0.22%
2021/06/23	43	24.26	2	24.25	24.65	41	6,964	0.59%
2021/06/22	0	0.00	2	24.15	24.20	-2	6,981	-0.03%
2021/06/21	1	24.00	2	24.00	24.10	-1	7,015	-0.01%
2021/06/18	6	24.68	0	0.00	24.70	6	7,101	0.08%
2021/06/17	1	24.50	0	0.00	24.80	1	7,212	0.01%
2021/06/15	1	24.85	0	0.00	24.55	1	7,465	0.01%
2021/06/11	2	24.95	0	0.00	24.90	2	7,631	0.03%
2021/06/09	1	25.15	0	0.00	25.20	1	7,735	0.01%
2021/06/07	1	25.40	3	25.28	25.10	-2	7,759	-0.03%
2021/06/04	1	25.30	5	25.25	25.25	-4	7,794	-0.05%
2021/06/03	0	0.00	1	25.50	25.55	-1	7,830	-0.01%
2021/06/02	1	25.20	4	25.49	25.40	-3	7,908	-0.04%
2021/06/01	3	25.25	0	0.00	25.30	3	7,917	0.04%
2021/05/31	1	25.40	1	25.55	25.55	0	7,991	0.00%
2021/05/28	2	25.08	1	25.15	25.10	1	8,119	0.01%
2021/05/27	4	25.10	0	0.00	25.00	4	8,166	0.05%
2021/05/26	5	25.90	2	25.45	25.45	3	8,224	0.04%
2021/05/25	0	0.00	5	24.14	25.00	-5	8,171	-0.06%
2021/05/24	0	0.00	3	23.80	24.05	-3	8,156	-0.04%
2021/05/21	31	23.41	40	23.20	23.90	-9	8,260	-0.11%
2021/05/20	1	22.60	0	0.00	22.55	1	8,303	0.01%
2021/05/19	10	22.86	0	0.00	22.95	10	8,333	0.12%
2021/05/18	16	22.72	5	22.90	22.90	11	8,377	0.13%
2021/05/17	9	20.97	0	0.00	20.90	9	8,412	0.11%
2021/05/14	7	23.50	0	0.00	23.10	7	8,383	0.08%
2021/05/13	4	22.64	0	0.00	23.05	4	8,312	0.05%
2021/05/12	13	24.29	2	23.60	23.75	11	8,197	0.13%
2021/05/11	2	26.25	8	26.16	26.00	-6	8,023	-0.07%
2021/05/07	4	26.99	1	26.95	27.10	3	7,942	0.04%
2021/05/06	1	27.00	0	0.00	27.20	1	7,918	0.01%
2021/05/05	2	28.10	2	27.75	27.75	0	7,843	0.00%
2021/05/04	23	25.99	11	25.80	25.90	12	7,712	0.16%
2021/05/03	27	27.85	12	27.97	27.50	15	7,580	0.20%
2021/04/28	0	0.00	4	28.69	28.55	-4	7,385	-0.05%
2021/04/27	1	28.75	3.3	28.50	28.80	-2.3	7,415	-0.03%
2021/04/26	0	0.00	3	28.45	28.45	-3	7,347	-0.04%
2021/04/23	3	28.48	1	28.40	28.50	2	7,331	0.03%
2021/04/22	0	0.00	29.9	28.94	28.35	-29.9	7,311	-0.41%
2021/04/21	2	28.60	1	28.60	28.60	1	6,907	0.01%
2021/04/20	26	28.37	4	28.35	28.45	22	6,811	0.32%
2021/04/19	0	0.00	7.6	28.76	29.35	-7.6	6,638	-0.11%
2021/04/16	5	27.74	0	0.00	27.65	5	6,350	0.08%
2021/04/15	5	27.94	3	27.68	27.60	2	6,293	0.03%
2021/04/14	0	0.00	5	27.62	28.10	-5	6,125	-0.08%
2021/04/13	26	27.73	3	27.38	26.80	23	5,942	0.39%
2021/04/12	1	27.05	7	27.11	27.25	-6	5,845	-0.10%
2021/04/09	2	26.70	2	27.00	26.90	0	5,801	0.00%
2021/04/08	0	0.00	1	26.95	27.05	-1	5,829	-0.02%
2021/03/31	0	0.00	7	26.85	27.05	-7	5,723	-0.12%
2021/03/30	4	26.80	0	0.00	26.75	4	5,686	0.07%
2021/03/29	0	0.00	150	26.42	26.50	-150	5,649	-2.65%	大賣/鉅額交易
2021/03/26	0	0.00	3	26.65	26.35	-3	5,630	-0.05%
2021/03/25	1	26.50	0	0.00	26.55	1	5,609	0.02%
2021/03/24	9	27.31	1	27.30	26.90	8	5,582	0.14%
2021/03/23	2	26.95	5	27.41	27.60	-3	5,543	-0.05%
2021/03/22	11	27.31	13	27.36	27.40	-2	5,485	-0.04%
2021/03/19	73	26.87	3	26.92	27.05	70	5,397	1.30%
2021/03/18	82	26.80	3	26.60	26.85	79	5,339	1.48%
2021/03/17	3	26.57	43	25.79	26.60	-40	5,289	-0.76%
2021/03/15	0	0.00	4	25.06	25.05	-4	5,229	-0.08%
2021/03/12	0	0.00	42	24.95	24.75	-42	5,285	-0.79%
2021/03/10	2	25.30	0	0.00	24.90	2	5,527	0.04%
2021/03/05	20	25.05	0	0.00	25.20	20	5,709	0.35%
2021/03/03	20	25.35	0	0.00	25.35	20	5,635	0.35%
2021/02/26	0	0.00	40	24.40	24.60	-40	5,463	-0.73%
2021/02/23	80	24.34	0	0.00	24.70	80	5,584	1.43%
2021/02/19	4	23.10	0	0.00	23.25	4	5,656	0.07%
2021/02/18	0	0.00	4	22.80	23.30	-4	5,645	-0.07%
2021/02/05	4	22.65	1	22.60	22.45	3	5,582	0.05%
2021/02/03	2	21.88	0	0.00	21.90	2	5,624	0.04%
2021/02/02	4	21.75	1	21.85	22.15	3	5,923	0.05%
2021/01/29	1	21.10	0	0.00	20.90	1	6,110	0.02%
2021/01/26	1	21.80	0	0.00	21.95	1	6,277	0.02%
2021/01/25	0	0.00	2	21.75	22.25	-2	6,321	-0.03%
2021/01/22	2	21.40	0	0.00	21.55	2	6,373	0.03%
2021/01/21	2	21.40	0	0.00	21.80	2	6,433	0.03%
2021/01/15	1	23.00	16	22.57	22.25	-15	6,909	-0.22%
2021/01/13	5	23.50	70	23.63	23.55	-65	7,068	-0.92%
2021/01/12	1	23.85	0	0.00	23.60	1	7,374	0.01%
2021/01/11	5	24.42	0	0.00	24.10	5	7,660	0.07%
2021/01/06	1	23.90	4	24.08	23.85	-3	8,022	-0.04%
2021/01/05	0	0.00	1	24.55	24.45	-1	8,002	-0.01%
2021/01/04	2	24.45	0	0.00	24.70	2	8,110	0.02%
2020/12/31	2	24.45	31	24.59	25.00	-29	8,226	-0.35%
2020/12/30	14	25.05	0	0.00	24.80	14	8,398	0.17%
2020/12/29	1	24.35	0	0.00	24.55	1	8,443	0.01%
2020/12/28	0	0.00	19	24.25	24.20	-19	8,598	-0.22%
2020/12/25	0	0.00	1	24.15	24.25	-1	8,829	-0.01%
2020/12/22	1.3	24.33	0	0.00	24.00	1.3	9,079	0.01%
2020/12/21	2	24.65	1	24.15	24.65	1	9,300	0.01%
2020/12/17	1	24.20	0	0.00	24.25	1	10,081	0.01%
2020/12/16	1	24.65	1	24.70	24.70	0	10,474	0.00%
2020/12/15	1	24.25	0	0.00	23.95	1	10,690	0.01%
2020/12/10	20.1	24.30	14	24.29	24.20	6.1	11,829	0.05%
2020/12/09	22	24.48	14	24.40	24.40	8	11,951	0.07%
2020/12/08	9	25.16	1	25.25	24.90	8	12,012	0.07%
2020/12/07	16	25.08	4	24.96	25.40	12	12,261	0.10%
2020/12/04	3.2	24.84	4	24.84	24.80	-0.8	12,522	-0.01%
2020/12/03	31.2	25.19	0	0.00	25.05	31.2	12,568	0.25%
2020/12/02	11	26.16	0	0.00	26.25	11	12,499	0.09%
2020/12/01	0	0.00	1	26.90	26.90	-1	12,555	-0.01%
2020/11/27	0	0.00	1	26.65	26.65	-1	13,119	-0.01%
2020/11/26	0.1	26.75	0	0.00	26.75	0.1	13,702	0.00%
2020/11/24	1	27.00	0	0.00	27.00	1	14,387	0.01%
2020/11/23	4	26.99	1	26.75	27.10	3	14,594	0.02%
2020/11/20	12.1	26.12	3	26.43	26.25	9.1	14,751	0.06%
2020/11/19	32.2	26.60	0	0.00	26.50	32.2	15,180	0.21%
2020/11/18	4.8	27.54	0	0.00	27.50	4.8	15,443	0.03%
2020/11/17	2.8	28.24	0	0.00	28.15	2.8	15,629	0.02%
2020/11/16	1	28.10	0	0.00	28.45	1	16,355	0.01%
2020/11/12	7.3	27.91	0	0.00	27.75	7.3	16,410	0.04%
2020/11/11	0	0.00	1	28.30	28.55	-1	16,363	-0.01%
2020/11/10	2	28.15	1.2	28.00	28.30	0.8	16,389	0.01%
2020/11/06	3	26.83	2	26.60	26.75	1	15,991	0.01%
2020/11/05	2.5	26.44	0	0.00	26.40	2.5	16,039	0.02%
2020/11/04	1	26.65	0	0.00	26.70	1	16,086	0.01%
2020/11/03	0	0.00	0.8	26.60	26.70	-0.8	16,072	-0.01%
2020/11/02	1	26.30	22	26.05	26.15	-21	16,141	-0.13%
2020/10/30	0	0.00	4	26.65	26.20	-4	16,296	-0.02%
2020/10/29	0	0.00	2	26.15	26.25	-2	16,284	-0.01%
2020/10/28	0	0.00	0.7	26.00	26.05	-0.7	16,335	0.00%
2020/10/26	2	25.90	4	26.03	25.85	-2	16,287	-0.01%
2020/10/23	1	25.80	0	0.00	25.80	1	16,367	0.01%
2020/10/22	3	25.35	4	25.69	25.90	-1	16,452	-0.01%
2020/10/21	4	25.24	2.1	25.49	25.30	1.9	16,563	0.01%
2020/10/20	4.1	25.60	2	25.35	25.20	2.1	16,809	0.01%
2020/10/19	14	23.73	12.9	24.21	23.80	1.1	16,856	0.01%
2020/10/16	6.9	26.14	51	26.67	25.95	-44.1	17,312	-0.25%
2020/10/06	12	23.05	1	23.15	22.85	11	17,231	0.06%
2020/10/05	25	22.99	82	23.01	23.30	-57	17,214	-0.33%
2020/09/30	19	23.63	3	23.50	23.45	16	17,252	0.09%
2020/09/29	87	23.92	1	23.95	23.70	86	17,522	0.49%
2020/09/28	4	23.28	22	23.76	23.60	-18	17,644	-0.10%
2020/09/25	23	23.80	20	24.20	23.00	3	17,685	0.02%
2020/09/24	2	23.83	2	23.78	23.65	0	17,878	0.00%
2020/09/23	5	24.01	1	23.95	23.90	4	17,957	0.02%
2020/09/22	7.5	23.88	1	24.40	24.50	6.5	17,864	0.04%
2020/09/21	6	24.08	0	0.00	24.15	6	17,842	0.03%
2020/09/18	10	23.95	4	24.05	24.10	6	17,970	0.03%
2020/09/17	7	23.81	16	23.96	23.75	-9	17,881	-0.05%
2020/09/16	2	23.75	4	24.24	23.85	-2	17,926	-0.01%
2020/09/15	60	23.38	147	23.08	24.05	-87	17,925	-0.49%	大賣/
2020/09/14	11	23.73	5	23.96	23.75	6	17,371	0.03%
2020/09/11	2	24.60	23	24.07	23.90	-21	17,187	-0.12%
2020/09/10	21	24.35	13	23.95	23.95	8	16,780	0.05%
2020/09/09	14	24.35	8	24.48	24.50	6	16,532	0.04%
2020/09/08	2	23.98	32	23.98	24.80	-30	16,267	-0.18%
2020/09/07	4	23.96	11	23.96	23.95	-7	15,902	-0.04%
2020/09/04	4	22.40	29.6	22.39	22.60	-25.6	15,489	-0.17%
2020/09/03	20	22.10	21	22.10	22.20	-1	15,321	-0.01%
2020/09/02	0	0.00	1	22.00	21.80	-1	15,273	-0.01%
2020/09/01	21	21.79	6	21.22	21.25	15	15,019	0.10%
2020/08/31	1	20.90	1.1	21.06	21.65	-0.1	14,683	0.00%
2020/08/28	10	21.08	2	21.00	21.00	8	14,607	0.05%
2020/08/27	1	21.15	1	21.20	21.20	0	14,438	0.00%
2020/08/26	13	21.21	0	0.00	21.50	13	14,294	0.09%
2020/08/25	20	21.50	3	21.52	21.40	17	14,099	0.12%
2020/08/24	103	20.44	12	21.04	21.00	91	13,766	0.66%	大買/
2020/08/21	10	20.15	1	20.05	20.10	9	13,275	0.07%
2020/08/20	2	19.95	10	19.13	19.55	-8	13,202	-0.06%
2020/08/19	3	20.27	3	20.25	20.10	0	12,890	0.00%
2020/08/18	25	20.10	27	20.08	20.30	-2	12,647	-0.02%
2020/08/17	14	20.02	15	20.04	20.10	-1	12,426	-0.01%
2020/08/14	6	19.01	7	18.76	19.10	-1	11,894	-0.01%
2020/08/13	17	17.86	8	17.92	18.10	9	11,493	0.08%
2020/08/12	2	17.95	18	17.95	18.15	-16	11,350	-0.14%
2020/08/11	0	0.00	1	16.45	16.50	-1	10,722	-0.01%
2020/08/10	1	16.40	0	0.00	16.25	1	10,688	0.01%
2020/08/07	1	16.20	0	0.00	16.15	1	10,684	0.01%
2020/08/06	1	16.15	0	0.00	16.25	1	10,673	0.01%
2020/08/03	4	16.48	1	16.40	16.50	3	11,159	0.03%
2020/07/30	0	0.00	1	17.10	17.15	-1	11,762	-0.01%
2020/07/29	0	0.00	1	17.25	17.25	-1	11,940	-0.01%
2020/07/28	2	16.30	8	16.59	16.15	-6	11,949	-0.05%
2020/07/27	0	0.00	6	17.20	17.10	-6	11,970	-0.05%
2020/07/24	5	17.12	3	17.17	17.10	2	12,353	0.02%
2020/07/23	5	17.65	0	0.00	17.50	5	12,567	0.04%
2020/07/22	1	17.55	0	0.00	17.70	1	12,316	0.01%
2020/07/21	3	17.70	41.6	17.77	17.65	-38.6	12,292	-0.31%
2020/07/20	0	0.00	2	17.50	17.45	-2	12,185	-0.02%
2020/07/17	8	17.74	2	18.00	17.60	6	12,029	0.05%
2020/07/16	0	0.00	68	18.33	18.25	-68	11,776	-0.58%
2020/07/15	2	18.35	2	18.80	18.00	0	11,463	0.00%
2020/07/14	30	18.17	29	18.30	17.95	1	11,294	0.01%
2020/07/13	2	17.20	15	16.97	17.15	-13	10,618	-0.12%
2020/07/10	0	0.00	21	16.57	16.45	-21	10,597	-0.20%
2020/07/09	2	16.85	30	16.90	16.95	-28	10,601	-0.26%
2020/07/08	16	16.73	16	16.98	16.95	0	10,515	0.00%
2020/07/07	6	16.28	19	16.23	16.15	-13	10,427	-0.12%
2020/07/06	19	16.61	6	16.63	16.65	13	10,304	0.13%
2020/07/03	21	16.49	4	16.31	16.50	17	10,163	0.17%
2020/07/02	0	0.00	157	15.38	15.80	-157	9,814	-1.60%	大賣/鉅額交易
2020/07/01	0	0.00	5	15.10	15.15	-5	9,659	-0.05%
2020/06/30	10	14.95	1	15.25	15.10	9	9,573	0.09%
2020/06/29	2	14.73	14	14.70	15.10	-12	9,406	-0.13%
2020/06/23	0	0.00	6	14.45	14.60	-6	9,336	-0.06%
2020/06/22	10	14.60	0	0.00	14.45	10	9,254	0.11%
2020/06/17	45	14.05	4	14.05	14.00	41	9,091	0.45%
2020/06/16	3	14.05	0	0.00	14.00	3	9,220	0.03%
2020/06/15	3	13.87	2	13.85	13.85	1	9,454	0.01%
2020/06/12	0	0.00	5	13.90	13.90	-5	9,693	-0.05%
2020/06/11	9	14.13	3	14.70	14.05	6	9,807	0.06%
2020/06/10	0	0.00	1	14.50	14.55	-1	9,790	-0.01%
2020/06/09	1	14.30	1	14.70	14.50	0	10,050	0.00%
2020/06/05	38	14.21	0	0.00	14.20	38	10,049	0.38%
2020/06/03	0	0.00	1	14.20	14.25	-1	10,064	-0.01%
2020/06/01	165	14.23	0	0.00	14.25	165	10,069	1.64%	大買/鉅額交易
2020/05/28	5	14.55	3	14.20	14.10	2	10,005	0.02%
2020/05/27	53	14.52	65	14.50	14.60	-12	10,005	-0.12%
2020/05/21	0	0.00	1	14.20	14.15	-1	9,933	-0.01%
2020/05/19	0	0.00	11.5	14.25	14.25	-11.5	9,884	-0.12%
2020/05/12	0	0.00	9	14.00	13.90	-9	9,653	-0.09%
2020/05/11	2.1	14.23	10	14.00	13.85	-7.9	9,602	-0.08%
2020/05/08	5	13.96	1	14.10	14.05	4	9,376	0.04%
2020/05/07	25	14.10	48	13.96	13.85	-23	9,221	-0.25%
2020/05/05	1	13.95	105	13.96	14.15	-104	8,751	-1.19%	大賣/鉅額交易
2020/05/04	1	13.85	11	13.85	13.80	-10	8,855	-0.11%
2020/04/30	29	13.82	6	13.73	13.80	23	8,823	0.26%
2020/04/29	42	13.54	15	13.86	13.75	27	8,899	0.30%
2020/04/28	20	12.85	11	12.86	13.00	9	8,839	0.10%
2020/04/27	0	0.00	3	12.20	12.20	-3	9,086	-0.03%
2020/04/24	1	12.10	0	0.00	11.90	1	9,515	0.01%
2020/04/23	5	11.99	2	12.03	11.85	3	10,384	0.03%
2020/04/22	0	0.00	52	11.70	11.65	-52	11,438	-0.45%
2020/04/21	53	11.35	0	0.00	11.35	53	11,822	0.45%
2020/04/20	1	12.00	3	12.00	11.90	-2	11,971	-0.02%
2020/04/17	3	12.15	3	12.20	12.05	0	11,968	0.00%
2020/04/16	0	0.00	2	12.53	12.40	-2	11,821	-0.02%
2020/04/15	3	12.27	0	0.00	12.45	3	11,726	0.03%
2020/04/14	4	11.85	7	12.19	12.05	-3	11,633	-0.03%
2020/04/13	1	12.15	1	12.20	12.10	0	11,597	0.00%
2020/04/10	3	12.13	5	12.05	12.35	-2	11,623	-0.02%
2020/04/09	7	11.68	5	11.76	11.70	2	11,512	0.02%
2020/04/08	4	11.50	4	11.25	11.50	0	11,651	0.00%
2020/04/07	3	11.00	0	0.00	11.00	3	11,742	0.03%
2020/04/06	4	10.95	0	0.00	10.95	4	12,074	0.03%
2020/03/31	1	11.05	0	0.00	11.05	1	12,192	0.01%
2020/03/27	2	10.93	0	0.00	10.85	2	12,546	0.02%
2020/03/26	1	10.75	20	10.65	10.70	-19	12,493	-0.15%
2020/03/25	11	10.59	0	0.00	10.75	11	12,504	0.09%
2020/03/20	0	10.15	2	10.35	10.15	-2	12,611	-0.02%
2020/03/18	33	10.15	30	10.68	10.10	3	12,521	0.02%
2020/03/13	2	10.20	4	10.00	10.85	-2	12,421	-0.02%
2020/03/11	1	12.60	0	0.00	12.25	1	12,271	0.01%
2020/03/10	1	12.50	3	12.08	12.45	-2	12,774	-0.02%
2020/03/09	20	12.90	137	12.70	12.55	-117	12,701	-0.92%	大賣/鉅額交易
2020/03/06	0	0.00	1	13.10	13.10	-1	12,663	-0.01%
2020/03/05	2	13.30	0	0.00	13.30	2	12,792	0.02%
2020/03/04	0	0.00	1	13.10	13.10	-1	12,891	-0.01%
2020/03/03	0	0.00	20	13.40	13.40	-20	13,103	-0.15%
2020/03/02	0	0.00	70	13.24	13.10	-70	13,120	-0.53%
2020/02/27	0	0.00	10	13.20	12.95	-10	13,128	-0.08%
2020/02/26	25	13.30	1	13.25	13.25	24	13,125	0.18%
2020/02/25	2	13.40	2	13.40	13.45	0	13,291	0.00%
2020/02/24	21	13.45	2	13.35	13.45	19	13,280	0.14%
2020/02/21	0	0.00	38	13.92	13.80	-38	13,272	-0.29%
2020/02/18	31	13.90	0	0.00	13.90	31	13,657	0.23%
2020/02/17	14	13.96	0	0.00	13.95	14	14,172	0.10%
2020/02/13	37	14.15	0	0.00	14.05	37	14,627	0.25%
2020/02/12	44	14.15	0	0.00	14.15	44	14,922	0.29%
2020/02/11	0	0.00	23	14.20	14.10	-23	15,250	-0.15%
2020/02/10	33	14.05	0	0.00	14.00	33	15,604	0.21%
2020/02/07	38	14.43	0	0.00	14.15	38	16,106	0.24%
2020/02/05	0	0.00	39	14.48	14.40	-39	18,212	-0.21%
2020/02/04	88	14.04	0	0.00	14.05	88	18,046	0.49%
2020/02/03	39	13.82	0	0.00	13.95	39	18,065	0.22%
2020/01/31	7	14.72	47	14.80	14.70	-40	17,834	-0.22%
2020/01/30	56	14.97	15	14.80	14.35	41	17,556	0.23%
2020/01/20	27	15.92	83	15.99	15.90	-56	17,049	-0.33%
2020/01/17	66	15.56	45	15.61	15.70	21	16,570	0.13%
2020/01/16	34	15.34	51	15.17	14.85	-17	15,752	-0.11%
2020/01/15	3	14.32	202	14.30	14.60	-199	14,861	-1.34%	大賣/鉅額交易
2020/01/14	6	14.12	1	14.15	14.20	5	14,668	0.03%
2020/01/13	1	13.70	3	13.80	13.80	-2	14,752	-0.01%
2020/01/10	4	13.69	0	0.00	13.70	4	15,972	0.03%
2020/01/09	24	13.65	2	13.65	13.60	22	18,082	0.12%
2020/01/07	50	13.65	0.1	13.80	13.75	49.9	20,302	0.25%
2020/01/03	52	13.86	0	0.00	13.80	52	22,241	0.23%
2020/01/02	110	14.07	2	14.00	14.00	108	22,262	0.49%	大買/鉅額交易
2019/12/31	4	14.54	9	14.52	14.40	-5	22,215	-0.02%
2019/12/30	1	14.55	249	14.58	14.55	-248	22,179	-1.12%	大賣/鉅額交易
2019/12/27	0	0.00	60	14.15	14.15	-60	21,801	-0.28%
2019/12/25	30	13.90	2	13.90	13.90	28	21,613	0.13%
2019/12/24	3	14.45	1	14.05	14.05	2	21,577	0.01%
2019/12/23	0	0.00	2	13.95	13.85	-2	21,276	-0.01%
2019/12/19	3	13.97	2	14.08	14.05	1	21,323	0.00%
2019/12/18	20	13.95	0	0.00	13.90	20	21,730	0.09%
2019/12/17	3	14.20	4	14.20	14.10	-1	21,845	0.00%
2019/12/16	0	0.00	10	14.05	14.05	-10	21,733	-0.05%
2019/12/13	15	13.69	0	0.00	13.60	15	21,576	0.07%
2019/12/12	37	13.96	3	13.85	13.85	34	21,469	0.16%
2019/12/11	28	14.15	9	14.10	14.10	19	21,442	0.09%
2019/12/10	0	0.00	1	14.10	14.20	-1	21,077	0.00%
2019/12/09	25	13.98	0	0.00	13.95	25	21,044	0.12%
2019/12/06	105	14.39	3	14.05	14.05	102	21,014	0.49%	大買/鉅額交易
2019/12/05	114	13.71	114	14.11	14.40	0	20,739	0.00%	大買/大賣/
2019/12/04	5	13.45	7	13.46	13.50	-2	20,235	-0.01%
2019/11/29	10	13.35	2	13.55	13.60	8	19,971	0.04%
2019/11/28	9	13.43	3	13.68	13.55	6	19,869	0.03%
2019/11/27	3	13.55	0	0.00	13.60	3	19,634	0.02%
2019/11/26	3	13.57	0	0.00	13.50	3	19,571	0.02%
2019/11/22	2	13.60	6	13.58	13.50	-4	19,327	-0.02%
2019/11/21	13	13.78	0	0.00	13.75	13	19,105	0.07%
2019/11/20	3	14.17	2	13.95	13.95	1	19,027	0.01%
2019/11/19	4	14.09	1	14.15	14.15	3	18,832	0.02%
2019/11/18	5	14.05	4	14.00	14.00	1	18,742	0.01%
2019/11/15	7	14.05	4	13.85	13.85	3	18,593	0.02%
2019/11/14	11	14.34	24	14.39	14.10	-13	18,360	-0.07%
2019/11/13	1	14.10	2	14.03	14.00	-1	17,812	-0.01%
2019/11/12	5	13.80	30	14.10	13.85	-25	17,569	-0.14%
2019/11/11	59	13.67	6	13.50	13.95	53	17,290	0.31%
2019/11/08	32	14.20	5	14.36	14.00	27	16,910	0.16%
2019/11/07	14	14.55	4	14.59	14.60	10	16,541	0.06%
2019/11/06	49	14.52	46	14.71	14.50	3	16,043	0.02%
2019/11/05	136	15.62	291	15.08	15.20	-155	15,456	-1.00%	大買/大賣/鉅額交易
2019/11/04	51	15.05	56	15.18	15.30	-5	13,922	-0.04%
2019/11/01	5	13.95	38	13.95	13.95	-33	13,072	-0.25%
2019/10/31	2	13.68	5	13.75	13.75	-3	12,931	-0.02%
2019/10/30	0	0.00	1	13.35	13.30	-1	12,767	-0.01%
2019/10/29	0	0.00	1	13.60	13.20	-1	12,713	-0.01%
2019/10/28	0	0.00	5	13.40	13.45	-5	12,620	-0.04%
2019/10/25	0	0.00	2	13.30	13.30	-2	12,519	-0.02%
2019/10/24	10	13.33	2	13.25	13.40	8	12,471	0.06%
2019/10/23	31	13.00	0	0.00	13.00	31	12,368	0.25%
2019/10/22	6	13.57	0	0.00	13.35	6	12,158	0.05%
2019/10/21	32	14.00	54	13.98	13.95	-22	11,975	-0.18%
2019/10/18	259	13.75	47	13.24	13.65	212	11,758	1.80%	大買/鉅額交易
2019/10/17	120	13.44	101	13.05	13.10	19	10,515	0.18%	大買/大賣/
2019/10/16	31	12.66	20	12.57	13.00	11	8,378	0.13%
2019/10/15	63	12.06	21	11.88	12.15	42	7,187	0.58%
2019/10/14	12	10.81	27	11.34	11.70	-15	6,130	-0.24%
2019/10/09	3	10.23	16	10.53	10.65	-13	4,929	-0.26%
2019/10/08	5	9.69	1	9.67	9.72	4	4,042	0.10%
2019/10/07	1	9.61	0	0.00	9.58	1	3,899	0.03%
2019/10/04	7	9.44	10	9.52	9.46	-3	3,737	-0.08%
2019/10/02	6	9.13	0	0.00	9.15	6	3,547	0.17%
2019/10/01	2	9.15	0	0.00	9.13	2	3,551	0.06%
2019/09/25	0	0.00	1	9.35	9.25	-1	3,519	-0.03%
2019/09/24	4	9.45	8	9.51	9.43	-4	3,554	-0.11%
2019/09/23	24	9.54	39	9.59	9.57	-15	3,451	-0.43%
2019/09/20	0	0.00	4	9.30	9.30	-4	2,899	-0.14%
2019/09/18	0	0.00	10	8.48	8.50	-10	2,743	-0.36%
2019/09/17	1	8.49	63	8.50	8.45	-62	2,751	-2.25%
2019/09/16	0	0.00	1	8.57	8.57	-1	2,796	-0.04%
2019/09/11	14	8.47	0	0.00	8.39	14	2,752	0.51%
2019/09/10	6	8.35	0	0.00	8.44	6	2,736	0.22%
2019/09/09	13	8.31	0	0.00	8.30	13	2,657	0.49%
2019/09/06	30	8.23	0	0.00	8.24	30	2,648	1.13%
2019/09/04	0	0.00	1	8.21	8.18	-1	2,632	-0.04%
2019/08/23	10	8.00	0	0.00	8.01	10	2,941	0.34%
2019/08/15	0	0.00	10	7.97	8.00	-10	3,352	-0.30%
2019/08/08	10	8.08	0	0.00	8.13	10	3,645	0.27%
2019/08/07	10	8.04	0	0.00	8.01	10	3,665	0.27%
2019/08/05	1	8.01	0	0.00	8.02	1	3,711	0.03%
2019/08/02	0	0.00	20	8.10	8.12	-20	3,693	-0.54%
2019/07/31	20	8.36	0	0.00	8.33	20	3,791	0.53%
2019/07/29	0	0.00	2	8.59	8.63	-2	3,738	-0.05%
2019/07/26	3	8.61	20	8.60	8.59	-17	3,710	-0.46%
2019/07/24	0	0.00	40	8.62	8.61	-40	3,660	-1.09%
2019/07/23	20	8.67	0	0.00	8.67	20	3,613	0.55%
2019/07/22	5	8.68	0	0.00	8.70	5	3,549	0.14%
2019/07/18	20	8.57	0	0.00	8.55	20	3,410	0.59%
2019/07/17	10	8.62	0	0.00	8.59	10	3,366	0.30%
2019/07/16	15	8.61	0	0.00	8.61	15	3,336	0.45%
2019/06/06	0	0.00	5	8.55	8.55	-5	2,452	-0.20%
2019/06/04	5	8.78	50	8.79	8.66	-45	2,360	-1.91%
2019/05/31	0	0.00	3	8.71	8.74	-3	2,220	-0.14%
2019/05/30	5	8.62	2	8.58	8.66	3	2,165	0.14%
2019/05/29	52	8.64	0	0.00	8.56	52	2,097	2.48%
2019/05/23	3	8.63	0	0.00	8.54	3	1,660	0.18%
2019/05/16	10	8.95	0	0.00	8.72	10	1,367	0.73%
2019/05/14	0	0.00	5	8.60	8.55	-5	1,209	-0.41%
2019/05/07	0	0.00	1	8.57	8.51	-1	932	-0.11%
2019/04/15	0	0.00	15	8.54	8.50	-15	828	-1.81%
2019/04/08	0	8.57	0	0.00	8.61	0	788	0.00%
2019/04/03	16	8.51	0.1	8.51	8.56	15.9	782	2.04%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/29	0	8.53	0	0.00	8.56	0	756	0.00%
2019/03/06	0	8.85	0	0.00	8.87	0	1,098	0.00%
2019/03/05	1	8.90	0	0.00	8.88	1	1,094	0.09%
2019/02/22	0	8.87	0	0.00	8.90	0	1,104	0.00%
2019/02/21	0	8.87	0	0.00	8.87	0	1,105	0.00%
2019/02/18	0	0.00	1	8.90	8.91	-1	1,106	-0.09%
2019/02/13	2	8.90	10	8.91	8.93	-8	1,082	-0.74%
2019/01/30	0	0.00	1	8.67	8.68	-1	1,068	-0.09%
2019/01/28	1	8.59	0	0.00	8.60	1	1,050	0.10%
2019/01/10	10	8.45	0	0.00	8.46	10	1,119	0.89%
2018/12/17	0	0.00	4	8.62	8.61	-4	1,230	-0.33%
2018/11/27	0	0.00	0.1	8.45	8.45	-0.1	972	-0.01%
2018/11/07	0	0.00	1	8.32	8.36	-1	1,034	-0.10%
2018/11/06	0	0.00	1	8.28	8.28	-1	1,096	-0.09%
2018/10/31	1	8.16	0	0.00	8.16	1	1,161	0.09%
2018/10/25	0	0.00	5	8.12	8.02	-5	1,324	-0.38%
2018/10/24	0	0.00	3	8.30	8.30	-3	1,438	-0.21%
2018/10/23	0	0.00	1	8.30	8.30	-1	1,516	-0.07%
2018/10/22	0	0.00	1	8.35	8.39	-1	1,968	-0.05%
2018/10/17	1	8.70	0	0.00	8.70	1	2,281	0.04%
2018/10/08	8	9.14	0	0.00	9.17	8	2,187	0.37%
2018/10/03	0	0.00	1	9.29	9.29	-1	2,164	-0.05%
2018/09/26	1	9.33	0	0.00	9.33	1	2,151	0.05%
2018/09/14	0	0.00	1	9.30	9.27	-1	2,173	-0.05%
2018/09/10	1	9.15	0	0.00	9.12	1	2,145	0.05%
2018/08/16	0	0.00	3	9.18	9.17	-3	2,242	-0.13%
2018/08/15	0	0.00	3	9.20	9.21	-3	2,240	-0.13%
2018/08/14	0	0.00	30	9.27	9.26	-30	2,224	-1.35%
2018/08/13	5	9.40	3	9.30	9.25	2	2,213	0.09%
2018/07/31	2	9.88	7	9.87	9.90	-5	2,056	-0.24%
2018/07/30	0	0.00	2	9.99	9.97	-2	1,999	-0.10%
2018/07/27	84	10.15	35	10.05	10.00	49	1,937	2.53%
2018/07/26	0	0.00	1	9.75	9.81	-1	1,493	-0.07%
2018/07/25	20	9.64	3	9.61	9.58	17	1,342	1.27%
2018/07/19	0	0.00	1	9.40	9.39	-1	1,210	-0.08%
2018/07/10	1	9.28	0	0.00	9.28	1	1,453	0.07%
2018/07/02	1	9.34	0	0.00	9.34	1	1,720	0.06%
2018/06/26	0	0.00	4	9.36	9.34	-4	1,719	-0.23%
2018/06/22	0	0.00	4	9.47	9.45	-4	1,752	-0.23%
2018/06/19	2	9.65	7	9.61	9.53	-5	1,829	-0.27%
2018/06/14	0	0.00	4	9.55	9.58	-4	1,804	-0.22%
2018/06/12	0	0.00	8	9.61	9.58	-8	1,805	-0.44%
2018/06/11	1	9.63	3	9.58	9.59	-2	1,800	-0.11%
2018/06/08	4	9.60	0	0.00	9.59	4	1,804	0.22%
2018/06/07	1	9.60	0	0.00	9.60	1	1,788	0.06%
2018/06/05	2	9.62	0	0.00	9.58	2	1,781	0.11%
2018/06/04	2	9.56	0	0.00	9.59	2	1,762	0.11%
2018/05/31	0	0.00	8	9.48	9.51	-8	1,735	-0.46%
2018/05/30	0	0.00	11	9.46	9.50	-11	1,730	-0.64%
2018/05/28	2	9.54	0	0.00	9.51	2	1,730	0.12%
2018/05/25	0	0.00	4	9.55	9.53	-4	1,721	-0.23%
2018/05/23	0	0.00	10	9.59	9.61	-10	1,717	-0.58%
2018/05/21	0	0.00	6	9.62	9.62	-6	1,729	-0.35%
2018/05/17	5	9.56	4	9.57	9.55	1	1,751	0.06%
2018/05/16	3	9.58	0	0.00	9.55	3	1,753	0.17%
2018/05/09	2	9.80	0	0.00	9.80	2	1,779	0.11%
2018/05/08	0	0.00	14	9.82	9.83	-14	1,785	-0.78%
2018/05/07	12	9.84	0	0.00	9.77	12	1,792	0.67%
2018/05/04	10	9.72	1	9.73	9.75	9	1,741	0.52%
2018/05/02	4	9.77	0	0.00	9.78	4	1,719	0.23%
2018/04/26	5	9.60	1	9.62	9.56	4	1,737	0.23%
2018/04/18	1	9.55	0	0.00	9.57	1	2,020	0.05%
2018/04/17	2	9.65	0	0.00	9.52	2	2,069	0.10%
2018/04/16	0	9.58	2	9.60	9.58	-2	2,049	-0.10%
2018/04/12	4	9.54	0	0.00	9.59	4	2,288	0.17%
2018/04/11	0	0.00	20	9.59	9.63	-20	2,304	-0.87%
2018/04/10	29	9.76	6	9.78	9.75	23	2,279	1.01%
2018/04/02	0	9.41	0	0.00	9.43	0	2,398	0.00%
2018/03/31	1	9.42	0	0.00	9.41	1	2,449	0.04%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/19	2	9.41	0	0.00	9.41	2	2,359	0.08%
2018/03/12	0	0.00	1	9.48	9.55	-1	2,324	-0.04%
2018/03/09	2	9.25	0	0.00	9.30	2	2,314	0.09%
2018/03/08	0	0.00	1	9.25	9.24	-1	2,315	-0.04%
2018/03/05	1	9.34	0	0.00	9.26	1	2,352	0.04%
2018/02/23	0	0.00	2	9.40	9.39	-2	2,400	-0.08%
2018/02/22	2	9.38	0	0.00	9.35	2	2,402	0.08%
2018/02/21	0	0.00	0.1	9.35	9.40	-0.1	2,410	-0.01%
2018/02/12	0	0.00	1	9.05	9.15	-1	2,387	-0.04%
2018/02/09	1	8.85	0	0.00	9.00	1	2,392	0.04%
2018/02/06	0	0.00	3	9.21	8.98	-3	2,349	-0.13%
2018/01/29	0	0.00	7	9.88	9.88	-7	2,254	-0.31%
2018/01/23	2	9.95	0	0.00	9.95	2	2,228	0.09%
2018/01/22	1	9.90	7	9.89	9.95	-6	2,218	-0.27%
2018/01/19	5	9.99	0	0.00	9.96	5	2,185	0.23%
2018/01/17	0	0.00	1	10.10	10.10	-1	2,111	-0.05%
2018/01/15	3	10.15	0	0.00	10.05	3	2,047	0.15%
2018/01/12	6	10.06	0	0.00	10.25	6	1,919	0.31%
2018/01/10	1	9.95	6	9.97	9.97	-5	1,721	-0.29%
2018/01/08	0	0.00	6	9.79	9.74	-6	1,446	-0.41%
2018/01/05	4	9.58	0	0.00	9.64	4	1,393	0.29%
2018/01/03	3	9.55	1	9.54	9.50	2	1,329	0.15%
2018/01/02	1	9.64	1	9.62	9.63	0	1,279	0.00%