國產 (2504)-大昌券商分點個股進出

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
49.15
漲跌
▲2.20
漲幅
+4.69%
成交量
23,408張
產業
上市營建類股
345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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	23	48.86	7	48.62	49.15	16	8,934	0.18%
2024/04/26	33	47.24	37	47.35	46.95	-4	8,615	-0.05%
2024/04/25	43	46.76	49	46.89	47.25	-6	8,361	-0.07%
2024/04/24	17	44.86	9	44.42	43.90	8	7,806	0.10%
2024/04/23	12	46.63	10.1	46.74	46.65	1.9	7,433	0.03%
2024/04/22	53	47.66	51	47.57	47.00	2	7,145	0.03%
2024/04/19	9	47.21	8	47.79	48.25	1	6,678	0.01%
2024/04/18	14	47.72	14.4	47.91	48.05	-0.4	6,249	-0.01%
2024/04/17	3	45.12	18	45.26	45.85	-15	5,709	-0.26%
2024/04/16	3	41.77	4	41.89	41.70	-1	5,404	-0.02%
2024/04/15	4	42.74	2	42.88	42.65	2	5,266	0.04%
2024/04/12	3	42.57	3	42.95	43.40	0	5,156	0.00%
2024/04/11	1	41.40	1	42.00	41.70	0	5,001	0.00%
2024/04/10	11	40.70	5	41.68	41.60	6	4,936	0.12%
2024/04/09	12	41.41	2	41.18	41.35	10	4,821	0.21%
2024/04/08	10	41.14	3.3	40.78	41.30	6.7	4,712	0.14%
2024/04/03	7	39.31	6	39.80	39.75	1	4,529	0.02%
2024/04/02	3	38.63	3	38.67	38.55	0	4,419	0.00%
2024/04/01	3	37.87	1	38.00	38.30	2	4,375	0.05%
2024/03/29	2	37.55	6	37.83	37.90	-4	4,361	-0.09%
2024/03/28	5	37.78	1	37.65	37.70	4	4,328	0.09%
2024/03/27	0	0.00	1	37.40	38.10	-1	4,312	-0.02%
2024/03/26	1	37.26	2	37.25	37.05	-1	4,261	-0.02%
2024/03/25	3	37.07	2	36.95	37.00	1	4,251	0.02%
2024/03/22	0	0.00	1	37.00	36.85	-1	4,239	-0.02%
2024/03/21	0	0.00	2	36.80	36.95	-2	4,213	-0.05%
2024/03/20	1	36.35	0	0.00	36.25	1	4,172	0.02%
2024/03/19	1	36.50	4	36.70	36.35	-3	4,158	-0.07%
2024/03/18	10	37.22	8	37.11	37.00	2	4,116	0.05%
2024/03/15	1	36.00	2	36.13	36.15	-1	4,038	-0.02%
2024/03/14	2	36.40	9	36.21	36.35	-7	3,965	-0.18%
2024/03/13	4	36.91	5	37.05	36.75	-1	3,911	-0.03%
2024/03/12	1	36.85	5	37.20	36.95	-4	3,732	-0.11%
2024/03/11	5	35.89	6	36.02	36.15	-1	3,672	-0.03%
2024/03/08	2	35.90	13	36.46	36.40	-11	3,635	-0.30%
2024/03/07	1	35.00	14	35.83	36.25	-13	3,500	-0.37%
2024/03/06	1	34.65	5	35.04	35.15	-4	3,361	-0.12%
2024/03/05	0	0.00	41	34.74	35.25	-41	3,314	-1.24%
2024/03/04	0	0.00	16	34.27	34.15	-16	3,194	-0.50%
2024/03/01	3	33.97	12	33.93	34.00	-9	3,136	-0.29%
2024/02/29	0	0.00	26	32.56	33.00	-26	2,945	-0.88%
2024/02/27	0	0.00	0.3	32.20	32.35	-0.3	2,845	-0.01%
2024/02/26	0	0.00	1	32.05	31.90	-1	2,777	-0.04%
2024/02/23	0	0.00	3	31.97	32.10	-3	2,762	-0.11%
2024/02/22	1	31.70	17	32.12	32.00	-16	2,720	-0.59%
2024/02/21	0	32.30	4	32.31	32.40	-4	2,648	-0.15%
2024/02/20	1	31.95	12	31.97	32.05	-11	2,540	-0.43%
2024/02/19	1	31.45	30	31.34	32.00	-29	2,433	-1.19%
2024/02/16	0	0.00	3	29.80	29.90	-3	2,216	-0.14%
2024/02/15	1	29.15	5	29.15	29.30	-4	2,191	-0.18%
2024/02/05	24	29.40	0	0.00	29.30	24	2,185	1.10%
2024/02/02	2	29.65	3	29.25	29.30	-1	2,169	-0.05%
2024/02/01	0	0.00	3	30.00	30.00	-3	2,112	-0.14%
2024/01/31	0	0.00	3	29.65	29.70	-3	2,058	-0.15%
2024/01/30	0	0.00	6	29.28	29.50	-6	2,020	-0.30%
2024/01/26	0	0.00	3	29.25	29.25	-3	1,948	-0.15%
2024/01/25	1	29.05	3	29.10	29.10	-2	1,901	-0.11%
2024/01/24	2	28.90	6	29.15	29.00	-4	1,859	-0.22%
2024/01/23	0	0.00	2	28.75	28.70	-2	1,765	-0.11%
2024/01/22	0	0.00	3	28.35	28.55	-3	1,723	-0.17%
2024/01/19	0	0.00	2	27.85	28.00	-2	1,665	-0.12%
2024/01/18	0	0.00	3	27.85	27.85	-3	1,653	-0.18%
2024/01/17	3	27.30	1	27.25	27.45	2	1,611	0.12%
2024/01/16	6	27.69	0	0.00	27.50	6	1,574	0.38%
2024/01/09	3	27.80	0	0.00	27.95	3	1,576	0.19%
2024/01/03	8	27.94	0	0.00	27.80	8	1,587	0.50%
2023/12/29	5	28.10	0	0.00	28.15	5	1,566	0.32%
2023/12/28	5	28.25	0	0.00	28.20	5	1,556	0.32%
2023/12/26	0	28.35	3	28.45	28.50	-3	1,541	-0.19%
2023/12/25	61	28.14	0	0.00	28.20	61	1,506	4.05%
2023/12/21	0	0.00	3	28.25	28.30	-3	1,477	-0.20%
2023/12/19	5	27.95	16	28.10	28.30	-11	1,422	-0.77%
2023/12/15	0	0.00	3	28.25	28.20	-3	1,393	-0.22%
2023/12/14	0	0.00	3	27.85	28.00	-3	1,359	-0.22%
2023/12/06	1	27.40	0	0.00	27.65	1	1,330	0.08%
2023/12/05	10	27.33	0	0.00	27.45	10	1,345	0.74%
2023/12/04	0	0.00	0.4	27.40	27.45	-0.4	1,385	-0.03%
2023/11/30	8	26.90	3	26.97	27.10	5	1,467	0.34%
2023/11/29	0	0.00	0.1	27.00	27.00	-0.1	1,470	-0.01%
2023/11/27	3	26.85	0	0.00	26.75	3	1,438	0.21%
2023/11/23	2.4	26.80	2	26.83	26.80	0.4	1,436	0.03%
2023/11/22	18	26.52	20	26.68	26.60	-2	1,420	-0.14%
2023/11/21	17	26.45	1	26.45	26.50	16	1,405	1.14%
2023/11/20	3	26.35	10	26.45	26.35	-7	1,390	-0.50%
2023/11/17	3	26.10	0	0.00	26.20	3	1,368	0.22%
2023/11/16	12	26.09	0	0.00	26.05	12	1,370	0.88%
2023/11/08	4	25.49	0	0.00	25.45	4	1,363	0.29%
2023/11/07	6	25.58	0	0.00	25.50	6	1,371	0.44%
2023/11/03	3	25.50	0	0.00	25.55	3	1,396	0.21%
2023/10/27	0	0.00	2	25.35	25.30	-2	1,742	-0.11%
2023/10/25	3	25.30	0	0.00	25.40	3	1,761	0.17%
2023/10/23	2	25.20	0	0.00	25.20	2	1,766	0.11%
2023/10/16	0	0.00	0.3	25.60	25.65	-0.3	1,801	-0.01%
2023/09/26	0	25.25	0	0.00	25.00	0	1,915	0.00%
2023/09/22	5	25.00	0	0.00	25.00	5	2,013	0.25%
2023/09/15	0	0.00	4	25.55	25.70	-4	2,220	-0.18%
2023/09/14	1	25.60	0	0.00	25.60	1	2,429	0.04%
2023/09/13	3	25.30	0	25.35	25.55	3	2,545	0.12%
2023/09/11	1	25.60	0	0.00	25.30	1	2,666	0.04%
2023/09/08	2	25.60	0	0.00	25.60	2	2,703	0.07%
2023/09/07	6	25.58	0	0.00	25.45	6	2,720	0.22%
2023/09/06	6	26.10	0	0.00	25.80	6	2,684	0.22%
2023/09/04	3	26.65	0	0.00	26.55	3	2,597	0.12%
2023/08/31	3	26.85	0	0.00	26.85	3	2,711	0.11%
2023/08/30	1	26.95	0	0.00	27.00	1	2,726	0.04%
2023/08/25	0	0.00	9.1	26.60	26.60	-9.1	2,760	-0.33%
2023/08/24	3	26.55	0	0.00	26.60	3	2,825	0.11%
2023/08/07	1	28.05	0	0.00	27.65	1	3,338	0.03%
2023/08/04	0	0.00	6	27.05	27.95	-6	3,314	-0.18%
2023/08/02	0	0.00	0.6	26.40	26.60	-0.6	3,209	-0.02%
2023/07/31	0	0.00	0.1	26.40	26.35	-0.1	3,216	0.00%
2023/07/27	3	26.30	0.4	26.30	26.35	2.6	3,333	0.08%
2023/07/26	0	0.00	3	26.42	26.40	-3	3,446	-0.09%
2023/07/25	2	26.25	0	0.00	26.25	2	3,465	0.06%
2023/07/24	0	0.00	0.1	26.35	26.10	-0.1	3,467	0.00%
2023/07/21	0	0.00	1	26.60	26.55	-1	3,464	-0.03%
2023/07/20	1	26.20	0	0.00	26.30	1	3,496	0.03%
2023/07/19	0	0.00	0	26.38	26.20	0	3,594	0.00%
2023/07/17	6	26.18	3	26.15	26.20	3	3,614	0.08%
2023/07/14	4	26.40	1	26.60	26.30	3	3,664	0.08%
2023/07/13	1	26.40	4	26.60	26.35	-3	3,665	-0.08%
2023/07/12	4	26.40	0	0.00	26.45	4	3,654	0.11%
2023/07/11	0	0.00	0	26.65	26.65	0	3,648	0.00%
2023/07/10	9	26.55	0	0.00	26.45	9	3,643	0.25%
2023/07/07	6	26.60	0	0.00	26.70	6	3,639	0.16%
2023/07/06	3	26.90	0	0.00	26.85	3	3,650	0.08%
2023/07/05	3	27.20	0	0.00	27.00	3	3,638	0.08%
2023/07/04	3	27.50	4	27.55	27.45	-1	3,615	-0.03%
2023/07/03	0	0.00	1	27.75	27.65	-1	3,608	-0.03%
2023/06/30	0	0.00	5	27.70	27.50	-5	3,603	-0.14%
2023/06/29	0	0.00	10	26.95	27.40	-10	3,546	-0.28%
2023/06/27	11	26.15	6	26.33	26.40	5	3,455	0.14%
2023/06/26	5	26.04	2	26.30	26.10	3	3,415	0.09%
2023/06/21	9	26.01	0	0.00	26.15	9	3,406	0.26%
2023/06/20	26	26.56	4	26.41	26.25	22	3,357	0.66%
2023/06/19	5	28.79	4	28.75	28.80	1	3,155	0.03%
2023/06/15	1	29.00	5	29.10	29.15	-4	2,981	-0.13%
2023/06/14	4	29.15	1	29.10	29.00	3	2,952	0.10%
2023/06/12	0	0.00	4	29.14	29.05	-4	2,893	-0.14%
2023/06/07	1	29.40	2	29.35	29.40	-1	2,921	-0.03%
2023/06/06	2	29.03	39.7	29.05	29.05	-37.7	2,874	-1.31%
2023/06/05	0	0.00	1	28.90	28.85	-1	2,832	-0.04%
2023/06/02	0	0.00	2	28.65	28.70	-2	2,830	-0.07%
2023/05/31	0	0.00	3	28.40	28.60	-3	2,839	-0.11%
2023/05/30	6	28.45	1	28.40	28.35	5	2,843	0.18%
2023/05/25	2	28.83	1	28.85	28.75	1	2,940	0.03%
2023/05/24	1	28.65	4	28.88	29.05	-3	2,925	-0.10%
2023/05/23	2	28.80	5	28.70	28.80	-3	2,904	-0.10%
2023/05/22	0	0.00	5	28.80	29.00	-5	2,912	-0.17%
2023/05/19	6	28.45	1	28.40	28.75	5	2,866	0.17%
2023/05/18	1	28.65	3	28.50	28.50	-2	2,708	-0.07%
2023/05/17	0	0.00	18	28.60	28.70	-18	2,682	-0.67%
2023/05/15	3	28.33	1	28.35	28.35	2	2,683	0.07%
2023/05/12	0	0.00	1	28.40	28.60	-1	2,661	-0.04%
2023/05/11	3	28.47	2	28.28	28.25	1	2,635	0.04%
2023/05/10	2	28.75	2	28.90	28.95	0	2,579	0.00%
2023/05/09	1	28.80	2	28.73	28.75	-1	2,588	-0.04%
2023/05/08	1	29.00	2	28.60	28.85	-1	2,545	-0.04%
2023/05/05	0	0.00	1	28.85	28.85	-1	2,515	-0.04%
2023/05/04	3	28.90	2	28.85	29.00	1	2,502	0.04%
2023/05/03	2	28.88	9	29.07	28.75	-7	2,459	-0.28%
2023/05/02	7	28.59	3	28.65	28.70	4	2,390	0.17%
2023/04/28	0	28.05	0	0.00	28.00	0	2,291	0.00%
2023/04/27	2	27.95	0	0.00	28.00	2	2,283	0.09%
2023/04/25	2.3	27.93	0	0.00	27.90	2.3	2,266	0.10%
2023/04/24	0	0.00	3	28.35	28.35	-3	2,220	-0.14%
2023/04/21	0	0.00	1	27.50	27.40	-1	2,115	-0.05%
2023/04/20	2	27.50	0	0.00	27.40	2	2,102	0.10%
2023/04/13	8	27.96	0	0.00	27.95	8	1,979	0.40%
2023/04/12	3	28.05	0	0.00	27.95	3	1,989	0.15%
2023/04/06	3	27.70	0	0.00	27.75	3	1,957	0.15%
2023/03/31	0	28.00	0	0.00	27.90	0	1,961	0.00%
2023/03/29	0	28.00	0	0.00	27.85	0	1,922	0.00%
2023/03/28	0	28.07	0	0.00	28.00	0	1,934	0.00%
2023/03/27	0	27.99	0	0.00	27.95	0	1,921	0.00%
2023/03/24	0	27.90	0	0.00	27.80	0	1,925	0.00%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/22	0	28.10	1	28.05	28.05	-1	1,892	-0.05%
2023/03/21	0	27.96	4	28.14	28.00	-4	1,894	-0.21%
2023/03/20	0	0.00	3	27.90	27.85	-3	1,897	-0.16%
2023/03/17	0	27.60	0	0.00	27.65	0	1,948	0.00%
2023/03/16	0	27.35	0	0.00	27.15	0	1,920	0.00%
2023/03/15	0	27.50	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	27.62	0	0.00	27.55	0	1,895	0.00%
2023/03/13	0	27.67	0	0.00	27.70	0	1,892	0.00%
2023/03/10	0	27.83	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.88	0	0.00	27.80	0	1,826	0.00%
2023/03/08	2	27.45	4	27.45	27.55	-2	1,791	-0.11%
2023/03/03	3	26.85	1	26.95	26.95	2	1,750	0.11%
2023/03/01	4	26.68	0	0.00	26.80	4	1,730	0.23%
2023/02/24	0	0.00	109	27.53	27.70	-109	1,589	-6.86%	大賣/鉅額交易
2023/02/23	0	27.35	38	27.33	27.45	-38	1,562	-2.43%
2023/02/22	3	26.60	0	0.00	26.95	3	1,543	0.19%
2023/02/20	3	27.07	6	27.15	27.10	-3	1,556	-0.19%
2023/02/17	30	26.68	0	0.00	26.65	30	1,540	1.95%
2023/02/16	35	26.79	0	0.00	26.80	35	1,561	2.24%
2023/02/15	3	26.60	37.3	26.72	26.80	-34.3	1,580	-2.17%
2023/02/14	0	0.00	3	26.90	26.85	-3	1,585	-0.19%
2023/02/13	1	26.45	0	0.00	26.60	1	1,577	0.06%
2023/02/09	1	26.45	2	26.55	26.40	-1	1,598	-0.06%
2023/02/08	3	26.47	0	0.00	26.45	3	1,591	0.19%
2023/02/07	0	0.00	7	26.32	26.50	-7	1,575	-0.44%
2023/02/06	0	0.00	23	25.84	25.85	-23	1,507	-1.53%
2023/02/03	0	0.00	1.2	25.60	25.70	-1.2	1,521	-0.08%
2023/01/30	100	25.63	0	0.00	25.55	100	1,517	6.59%
2023/01/17	0	0.00	4	25.49	25.60	-4	1,519	-0.26%
2023/01/16	0	0.00	1	25.30	25.30	-1	1,517	-0.07%
2023/01/13	1	25.05	2	25.20	25.10	-1	1,531	-0.07%
2023/01/11	3	25.40	0	0.00	25.35	3	1,631	0.18%
2023/01/10	3	25.45	0	0.00	25.55	3	1,649	0.18%
2023/01/05	3	25.53	1	25.55	25.55	2	1,780	0.11%
2023/01/04	0	0.00	9	25.50	25.50	-9	1,795	-0.50%
2022/12/30	0	0.00	3	25.25	25.25	-3	1,828	-0.16%
2022/12/29	3	24.70	0	0.00	24.95	3	1,828	0.16%
2022/12/26	0	25.05	0	0.00	25.05	0	1,837	0.00%
2022/12/22	1	24.85	0	0.00	24.85	1	1,931	0.05%
2022/12/20	6	24.90	0	0.00	24.60	6	1,999	0.30%
2022/12/16	6	25.03	0	0.00	25.05	6	2,063	0.29%
2022/12/15	1	25.30	0	0.00	25.25	1	2,073	0.05%
2022/12/14	1	25.25	0	0.00	25.30	1	2,091	0.05%
2022/12/13	0	0.00	2	25.40	25.45	-2	2,106	-0.09%
2022/12/12	8	25.17	0	0.00	25.05	8	2,139	0.37%
2022/12/09	0	0.00	2	25.63	25.60	-2	2,133	-0.09%
2022/12/08	1	24.90	0	0.00	25.00	1	2,069	0.05%
2022/12/07	0	0.00	4	24.95	25.00	-4	2,085	-0.19%
2022/12/06	6	25.10	0	0.00	24.95	6	2,086	0.29%
2022/12/02	6	25.20	0	0.00	25.25	6	2,081	0.29%
2022/11/25	0	24.95	0	0.00	25.05	0	2,097	0.00%
2022/11/23	0	0.00	1	25.20	25.15	-1	2,094	-0.05%
2022/11/22	0	24.80	0	0.00	24.80	0	2,091	0.00%
2022/11/17	1	24.95	2	24.88	24.85	-1	2,101	-0.05%
2022/11/15	0	0.00	3	24.80	24.80	-3	2,095	-0.14%
2022/11/14	0	0.00	3	24.25	24.30	-3	2,085	-0.14%
2022/11/11	0	0.00	3	23.95	23.90	-3	2,143	-0.14%
2022/11/08	0	0.00	3	23.80	23.80	-3	2,214	-0.14%
2022/11/03	0	23.00	0	0.00	23.00	0	2,293	0.00%
2022/11/02	0	0.00	1	23.30	23.15	-1	2,342	-0.04%
2022/10/28	0	0.00	1	22.25	22.20	-1	2,420	-0.04%
2022/10/27	1	22.25	3	22.30	22.45	-2	2,531	-0.08%
2022/10/24	0	0.00	1	22.15	22.15	-1	2,582	-0.04%
2022/10/20	4	21.43	0	0.00	22.40	4	2,591	0.15%
2022/10/19	0	0.00	1	22.45	22.10	-1	2,514	-0.04%
2022/10/17	3	22.25	0	0.00	22.25	3	2,492	0.12%
2022/10/14	0	0.00	1	22.95	22.95	-1	2,454	-0.04%
2022/10/13	1	22.35	8	22.40	22.50	-7	2,464	-0.28%
2022/10/12	3	23.15	0	0.00	23.25	3	2,437	0.12%
2022/10/11	3	23.55	0	0.00	23.50	3	2,428	0.12%
2022/10/06	0	0.00	3	24.25	24.30	-3	2,407	-0.12%
2022/10/05	0	0.00	0.3	24.25	24.15	-0.3	2,434	-0.01%
2022/09/30	3	23.70	0	0.00	24.00	3	2,475	0.12%
2022/09/29	0	0.00	3	24.40	24.25	-3	2,442	-0.12%
2022/09/28	3	23.60	0	0.00	23.70	3	2,442	0.12%
2022/09/26	2	24.53	0	0.00	24.30	2	2,423	0.08%
2022/09/23	0	0.00	1	25.55	25.55	-1	2,396	-0.04%
2022/09/22	1	25.25	0	0.00	25.25	1	2,428	0.04%
2022/09/19	20	25.80	5	25.79	25.60	15	2,449	0.61%
2022/09/16	2	25.25	1	25.15	25.40	1	2,439	0.04%
2022/09/15	0	0.00	1	25.20	25.20	-1	2,477	-0.04%
2022/09/14	1	24.85	0	0.00	24.85	1	2,557	0.04%
2022/09/12	0	0.00	2	25.38	25.40	-2	2,676	-0.07%
2022/09/08	20	24.90	0	0.00	25.05	20	2,694	0.74%
2022/09/07	3	24.60	1	24.65	24.55	2	2,714	0.07%
2022/09/06	1	24.95	0	0.00	24.85	1	2,725	0.04%
2022/09/01	3	25.13	0	0.00	25.30	3	2,783	0.11%
2022/08/29	23	25.25	0	0.00	25.20	23	2,792	0.82%
2022/08/26	23	25.74	3	25.75	25.80	20	2,801	0.71%
2022/08/25	0	0.00	0	25.40	25.50	0	2,788	0.00%
2022/08/24	1	25.40	0	0.00	25.20	1	2,803	0.04%
2022/08/22	20	25.05	0	0.00	25.10	20	2,805	0.71%
2022/08/19	3	25.05	0	0.00	25.15	3	2,799	0.11%
2022/08/17	0	0.00	3	25.75	25.80	-3	2,749	-0.11%
2022/08/16	0	0.00	3	25.30	25.25	-3	2,739	-0.11%
2022/08/09	0	0.00	3	24.60	24.65	-3	2,752	-0.11%
2022/08/03	6	24.10	0	0.00	23.60	6	2,768	0.22%
2022/08/01	0	0.00	3	24.90	24.90	-3	3,136	-0.10%
2022/07/20	0	0.00	3	24.20	24.05	-3	3,532	-0.08%
2022/06/30	3	22.75	0	0.00	22.80	3	4,827	0.06%
2022/06/29	10	23.22	1	23.25	23.30	9	4,831	0.19%
2022/06/28	3	23.85	0	0.00	23.40	3	4,878	0.06%
2022/06/27	6	23.88	0	0.00	24.10	6	4,899	0.12%
2022/06/24	3	23.70	0	0.00	23.85	3	4,922	0.06%
2022/06/23	6	23.55	0	0.00	23.45	6	4,940	0.12%
2022/06/22	7	25.84	0	0.00	25.25	7	4,918	0.14%
2022/06/17	0	0.00	1	25.90	26.00	-1	4,882	-0.02%
2022/06/16	1	26.50	5	26.50	26.20	-4	4,887	-0.08%
2022/06/15	5	26.20	0	0.00	26.25	5	4,938	0.10%
2022/06/14	5	25.85	0	0.00	26.25	5	4,995	0.10%
2022/06/09	0	0.00	3	26.85	26.90	-3	5,007	-0.06%
2022/06/08	0	0.00	8	26.93	26.95	-8	5,019	-0.16%
2022/06/02	3	26.92	6	27.05	27.05	-3	5,058	-0.06%
2022/06/01	12	27.17	0	0.00	27.05	12	5,105	0.24%
2022/05/31	10	27.00	10	27.15	27.15	0	5,124	0.00%
2022/05/30	1	27.00	2.3	26.91	27.00	-1.3	5,149	-0.03%
2022/05/27	31	26.65	0	0.00	26.75	31	5,200	0.60%
2022/05/26	0	0.00	2	26.70	26.65	-2	5,302	-0.04%
2022/05/25	5	26.15	0	0.00	26.30	5	5,295	0.09%
2022/05/24	2	26.40	0	0.00	26.35	2	5,311	0.04%
2022/05/16	0	0.00	7	26.51	26.60	-7	5,245	-0.13%
2022/05/12	5.3	26.00	0	0.00	25.50	5.3	5,263	0.10%
2022/05/10	5	25.70	5	26.60	26.85	0	5,220	0.00%
2022/05/09	15	27.01	2	27.00	27.00	13	5,159	0.25%
2022/05/06	1	29.80	0	0.00	30.00	1	4,856	0.02%
2022/05/05	3	30.53	1	30.55	30.50	2	4,890	0.04%
2022/05/04	4	29.80	0	0.00	29.65	4	4,827	0.08%
2022/04/22	0	0.00	6	31.39	31.40	-6	4,550	-0.13%
2022/04/19	5	30.30	0	0.00	30.80	5	4,482	0.11%
2022/04/18	2	30.60	0	0.00	30.80	2	4,432	0.05%
2022/04/15	2	31.60	4	31.30	30.65	-2	4,563	-0.04%
2022/04/14	0	0.00	2	32.00	32.05	-2	4,706	-0.04%
2022/04/13	0	0.00	10	32.28	32.70	-10	4,633	-0.22%
2022/04/12	0	0.00	5	31.45	31.45	-5	4,519	-0.11%
2022/04/11	0	0.00	9	30.52	30.80	-9	4,405	-0.20%
2022/04/08	0	0.00	15	30.75	31.00	-15	4,384	-0.34%
2022/04/07	0	0.00	6	30.25	29.85	-6	4,416	-0.14%
2022/04/06	2	30.10	0	0.00	30.15	2	4,652	0.04%
2022/04/01	0	0.00	1	29.75	29.95	-1	4,672	-0.02%
2022/03/30	0	0.00	1	29.55	29.60	-1	4,633	-0.02%
2022/03/29	0	0.00	2	29.50	29.55	-2	4,661	-0.04%
2022/03/28	0	0.00	5	28.75	29.20	-5	4,745	-0.11%
2022/03/24	1	29.10	0	0.00	29.05	1	5,338	0.02%
2022/03/23	0	0.00	2	28.80	28.85	-2	5,874	-0.03%
2022/03/22	0	0.00	5	28.80	28.85	-5	5,989	-0.08%
2022/03/18	0	0.00	1	28.25	28.00	-1	5,937	-0.02%
2022/03/15	0	27.65	0	0.00	27.50	0	5,803	0.00%
2022/03/11	0	27.60	0	0.00	27.40	0	5,829	0.00%
2022/03/10	2	27.50	0	0.00	27.70	2	5,841	0.03%
2022/03/09	0	0.00	4	27.25	27.35	-4	5,845	-0.07%
2022/03/03	0	0.00	2	28.25	28.15	-2	5,819	-0.03%
2022/03/02	0	28.00	0	0.00	28.15	0	5,818	0.00%
2022/03/01	6	27.85	1	27.90	27.85	5	5,789	0.09%
2022/02/25	5	26.55	0	0.00	26.40	5	5,701	0.09%
2022/02/24	0	26.35	0	0.00	26.30	0	5,746	0.00%
2022/02/22	0	0.00	1	27.00	27.05	-1	5,805	-0.02%
2022/02/17	4	27.35	5	27.55	27.35	-1	6,078	-0.02%
2022/02/14	12	27.19	3	27.17	27.20	9	6,949	0.13%
2022/02/11	0	0.00	8	27.25	27.45	-8	7,237	-0.11%
2022/02/10	0	0.00	5	27.45	27.45	-5	7,246	-0.07%
2022/02/09	0	0.00	5	27.20	27.20	-5	7,217	-0.07%
2022/01/26	0	0.00	4	25.85	25.65	-4	7,064	-0.06%
2022/01/21	4	25.80	0	0.00	25.80	4	7,219	0.06%
2022/01/19	0	0.00	4	25.95	25.95	-4	7,323	-0.05%
2022/01/14	1	26.20	0	0.00	26.10	1	7,373	0.01%
2022/01/12	22	26.88	0	0.00	26.60	22	7,428	0.30%
2022/01/10	12	26.65	0	26.55	26.65	12	7,455	0.16%
2022/01/07	3	27.00	42	26.60	26.45	-39	7,284	-0.54%
2022/01/06	0	0.00	2	27.80	27.70	-2	7,004	-0.03%
2022/01/05	5	28.05	1	27.80	27.80	4	7,006	0.06%
2022/01/04	14	28.10	0	0.00	28.20	14	6,960	0.20%
2022/01/03	17	28.49	0	0.00	28.75	17	6,938	0.24%
2021/12/30	6	29.29	30	29.65	29.15	-24	6,916	-0.35%
2021/12/29	32	30.27	1	30.10	30.20	31	6,794	0.46%
2021/12/28	5	28.75	1	28.85	28.90	4	6,523	0.06%
2021/12/27	2	29.20	6	29.26	29.35	-4	6,491	-0.06%
2021/12/24	0	0.00	10.8	28.99	29.00	-10.8	6,591	-0.16%
2021/12/23	2	28.98	15	29.07	29.00	-13	6,861	-0.19%
2021/12/22	5	29.50	3	29.43	29.20	2	6,908	0.03%
2021/12/21	2	30.00	3	30.02	30.10	-1	6,838	-0.01%
2021/12/20	35	30.19	15	30.20	30.20	20	6,733	0.30%
2021/12/17	4.7	29.62	19.8	29.43	29.60	-15.2	6,369	-0.24%
2021/12/16	6	28.05	15.1	27.95	28.10	-9.1	5,785	-0.16%
2021/12/15	0	0.00	5	27.20	27.20	-5	5,635	-0.09%
2021/12/14	0.2	27.05	11	27.12	27.05	-10.8	5,636	-0.19%
2021/12/09	0	0.00	2	27.70	27.55	-2	5,610	-0.04%
2021/12/08	0	0.00	5	27.45	27.50	-5	5,592	-0.09%
2021/12/03	0	0.00	3	27.12	26.90	-3	5,547	-0.05%
2021/11/26	3	26.95	0	0.00	26.95	3	5,498	0.05%
2021/11/25	0.4	27.35	3	27.32	27.35	-2.7	5,472	-0.05%
2021/11/24	0	0.00	1	27.10	27.20	-1	5,434	-0.02%
2021/11/23	5	27.15	0	27.20	27.20	5	5,415	0.09%
2021/11/22	5	27.15	10	27.10	27.15	-5	5,351	-0.09%
2021/11/19	3	27.57	0	0.00	27.55	3	5,286	0.06%
2021/11/18	0	0.00	4	27.58	27.95	-4	5,265	-0.08%
2021/11/16	1	28.20	17	28.23	27.90	-16	5,120	-0.31%
2021/11/15	6	27.73	14	28.06	28.15	-8	4,982	-0.16%
2021/11/12	1	27.85	1	27.80	27.85	0	4,872	0.00%
2021/11/11	9	27.05	15	27.33	26.85	-6	4,670	-0.13%
2021/11/10	1	26.15	132	26.50	27.50	-131	4,071	-3.22%	大賣/鉅額交易
2021/11/08	0	0.00	20	24.98	25.00	-20	3,770	-0.53%
2021/11/05	5	24.65	0.2	24.65	24.70	4.8	3,776	0.13%
2021/11/04	5	24.90	0	0.00	24.80	5	3,782	0.13%
2021/11/03	10	24.85	0	0.00	24.95	10	3,811	0.26%
2021/11/02	5	25.00	0	0.00	24.85	5	3,829	0.13%
2021/11/01	6	25.58	0	0.00	25.70	6	3,792	0.16%
2021/10/29	4	25.38	16.1	25.66	25.70	-12.1	3,727	-0.33%
2021/10/28	0	0.00	19	25.02	25.00	-19	3,658	-0.52%
2021/10/26	3	24.70	8	24.58	24.65	-5	3,595	-0.14%
2021/10/25	21	24.29	0	0.00	24.25	21	3,590	0.58%
2021/10/22	4	24.21	0	0.00	24.30	4	3,599	0.11%
2021/10/20	0	0.00	2	24.60	24.75	-2	3,664	-0.05%
2021/10/19	6	24.58	5	24.70	24.70	1	3,761	0.03%
2021/10/18	4	24.41	0	0.00	24.70	4	3,803	0.11%
2021/10/15	4	24.40	1	24.45	24.40	3	3,842	0.08%
2021/10/14	2	24.00	0	0.00	24.10	2	3,866	0.05%
2021/10/13	9	24.44	2	24.40	24.35	7	3,934	0.18%
2021/10/12	6	24.18	1	24.20	24.30	5	3,954	0.13%
2021/10/08	3	24.40	10	24.60	24.40	-7	3,951	-0.18%
2021/10/06	0	0.00	5	24.20	23.90	-5	3,910	-0.13%
2021/10/05	5	23.35	0	0.00	23.50	5	3,837	0.13%
2021/10/04	0	0.00	1	23.45	23.55	-1	3,821	-0.03%
2021/10/01	10	23.60	0	0.00	23.60	10	3,803	0.26%
2021/09/30	6	24.28	6	24.72	24.50	0	3,681	0.00%
2021/09/29	0	0.00	6	24.12	23.95	-6	3,412	-0.18%
2021/09/27	5	23.15	2	23.45	23.60	3	3,301	0.09%
2021/09/24	8	23.18	6	23.63	22.95	2	3,294	0.06%
2021/09/22	1	22.60	0	0.00	22.60	1	3,367	0.03%
2021/09/17	0	0.00	1	22.90	22.95	-1	3,374	-0.03%
2021/09/16	0	0.00	0.1	22.65	22.65	-0.1	3,379	0.00%
2021/09/07	5	22.75	0	0.00	22.70	5	3,502	0.14%
2021/09/03	6	22.88	0	0.00	22.95	6	3,557	0.17%
2021/08/30	3	22.30	0	0.00	22.45	3	3,600	0.08%
2021/08/24	3	22.30	0	0.00	22.25	3	3,715	0.08%
2021/08/23	0	0.00	1	22.60	22.60	-1	3,746	-0.03%
2021/08/19	0	0.00	1	21.35	21.50	-1	3,789	-0.03%
2021/08/18	6	21.32	2	21.35	21.50	4	3,896	0.10%
2021/08/16	0	0.00	10	21.85	21.60	-10	4,017	-0.25%
2021/08/13	10	22.25	2	22.20	22.15	8	4,031	0.20%
2021/08/12	2	22.45	0	0.00	22.45	2	4,035	0.05%
2021/08/10	0	0.00	2	22.30	22.30	-2	4,113	-0.05%
2021/08/09	1	22.55	3	22.50	22.45	-2	4,250	-0.05%
2021/08/06	40	22.50	12	22.41	22.45	28	4,286	0.65%
2021/08/05	1	22.80	1	22.70	22.60	0	4,382	0.00%
2021/07/29	6	22.74	0	0.00	22.90	6	4,729	0.13%
2021/07/28	2	22.80	1	23.00	22.90	1	4,849	0.02%
2021/07/27	6	23.34	6	22.95	22.80	0	5,004	0.00%
2021/07/26	6	24.05	0	0.00	23.60	6	5,097	0.12%
2021/07/23	5	25.45	0	0.00	25.50	5	5,123	0.10%
2021/07/21	1	25.45	1	25.70	25.15	0	5,070	0.00%
2021/07/20	0	0.00	8	25.40	25.40	-8	5,073	-0.16%
2021/07/19	14	25.51	9	25.59	25.50	5	5,214	0.10%
2021/07/16	2	25.25	4	25.24	25.10	-2	5,547	-0.04%
2021/07/15	0	0.00	2	24.73	24.80	-2	5,604	-0.04%
2021/07/13	1	24.60	5	24.75	24.40	-4	6,122	-0.07%
2021/07/12	2	24.88	13	25.00	24.85	-11	6,186	-0.18%
2021/07/09	2	25.03	4	25.19	25.05	-2	6,362	-0.03%
2021/07/08	0	0.00	10	25.13	25.20	-10	6,594	-0.15%
2021/07/07	1	24.75	0	0.00	24.85	1	6,691	0.01%
2021/07/06	2	25.03	0	0.00	24.80	2	6,785	0.03%
2021/07/05	2	25.05	0	0.00	25.00	2	6,803	0.03%
2021/07/02	7	24.60	0	0.00	24.65	7	6,877	0.10%
2021/07/01	8	24.73	0	0.00	24.70	8	6,919	0.12%
2021/06/30	20	25.45	10.9	24.93	25.35	9.1	6,939	0.13%
2021/06/29	0	0.00	1	24.60	24.45	-1	6,799	-0.01%
2021/06/28	1	24.30	0	0.00	24.45	1	6,817	0.01%
2021/06/25	3	24.50	4	24.50	24.35	-1	6,872	-0.01%
2021/06/24	5	24.45	0	0.00	24.50	5	6,914	0.07%
2021/06/23	5	24.50	1	24.40	24.65	4	6,964	0.06%
2021/06/22	1	24.20	1	24.50	24.20	0	6,981	0.00%
2021/06/21	8	24.31	0	0.00	24.10	8	7,015	0.11%
2021/06/18	6	24.69	0	0.00	24.70	6	7,101	0.08%
2021/06/17	8	24.65	3	24.70	24.80	5	7,212	0.07%
2021/06/16	0	0.00	1	24.80	24.65	-1	7,310	-0.01%
2021/06/15	7.5	24.59	0	0.00	24.55	7.5	7,465	0.10%
2021/06/11	0	24.90	0	0.00	24.90	0	7,631	0.00%
2021/06/09	0	25.15	15	25.35	25.20	-15	7,735	-0.19%
2021/06/08	1	25.35	2	25.55	25.35	-1	7,753	-0.01%
2021/06/04	1.5	25.43	15	25.45	25.25	-13.5	7,794	-0.17%
2021/06/03	0	0.00	0	25.80	25.55	0	7,830	0.00%
2021/06/01	8	25.20	3	25.35	25.30	5	7,917	0.06%
2021/05/28	0.7	25.20	0	0.00	25.10	0.7	8,119	0.01%
2021/05/26	10	25.43	0	0.00	25.45	10	8,224	0.12%
2021/05/25	4	23.98	4	24.54	25.00	0	8,171	0.00%
2021/05/24	0	0.00	11	24.10	24.05	-11	8,156	-0.13%
2021/05/21	2	23.45	3	23.05	23.90	-1	8,260	-0.01%
2021/05/20	3	22.58	0	0.00	22.55	3	8,303	0.04%
2021/05/17	13.3	21.66	1	21.90	20.90	12.3	8,412	0.15%
2021/05/14	10	23.24	2	23.48	23.10	8	8,383	0.10%
2021/05/13	0	0.00	1	23.00	23.05	-1	8,312	-0.01%
2021/05/12	2	23.53	3	23.85	23.75	-1	8,197	-0.01%
2021/05/11	4	26.18	0	0.00	26.00	4	8,023	0.05%
2021/05/10	1	27.25	0	0.00	27.25	1	7,926	0.01%
2021/05/07	2	27.00	1	27.00	27.10	1	7,942	0.01%
2021/05/06	2	27.08	1	26.75	27.20	1	7,918	0.01%
2021/05/05	2	27.55	9	27.85	27.75	-7	7,843	-0.09%
2021/05/04	9	26.48	1	25.95	25.90	8	7,712	0.10%
2021/05/03	7	28.29	1	27.80	27.50	6	7,580	0.08%
2021/04/27	1	28.25	0	0.00	28.80	1	7,415	0.01%
2021/04/23	4	28.36	7	28.15	28.50	-3	7,331	-0.04%
2021/04/22	5	28.49	35	28.46	28.35	-30	7,311	-0.41%
2021/04/21	9	28.45	0	0.00	28.60	9	6,907	0.13%
2021/04/20	29	28.29	3	28.55	28.45	26	6,811	0.38%
2021/04/19	15	28.98	17	28.42	29.35	-2	6,638	-0.03%
2021/04/16	1	27.80	4	27.76	27.65	-3	6,350	-0.05%
2021/04/15	5	27.65	2	27.80	27.60	3	6,293	0.05%
2021/04/14	2	27.45	7	28.08	28.10	-5	6,125	-0.08%
2021/04/13	0	0.00	1	27.60	26.80	-1	5,942	-0.02%
2021/04/09	1	27.15	0	0.00	26.90	1	5,801	0.02%
2021/04/08	0	0.00	14.1	26.79	27.05	-14.1	5,829	-0.24%
2021/04/07	0	26.32	0	0.00	26.35	0	5,824	0.00%
2021/04/06	21	26.49	1	26.65	26.35	20	5,799	0.34%
2021/04/01	1	26.80	0	0.00	26.80	1	5,739	0.02%
2021/03/31	0	0.00	10	26.90	27.05	-10	5,723	-0.17%
2021/03/30	0	26.65	0	0.00	26.75	0	5,686	0.00%
2021/03/26	1	26.55	0	0.00	26.35	1	5,630	0.02%
2021/03/25	0	26.70	10	26.60	26.55	-10	5,609	-0.18%
2021/03/24	0	26.92	30	27.45	26.90	-30	5,582	-0.54%
2021/03/23	0	26.98	23	27.28	27.60	-23	5,543	-0.41%
2021/03/22	5	27.15	10	27.23	27.40	-5	5,485	-0.09%
2021/03/19	1	26.40	0	0.00	27.05	1	5,397	0.02%
2021/03/18	1	26.45	2	26.90	26.85	-1	5,339	-0.02%
2021/03/17	18	26.70	16	26.36	26.60	2	5,289	0.04%
2021/03/16	10	25.75	0	0.00	25.65	10	5,183	0.19%
2021/03/15	3	24.95	1	24.95	25.05	2	5,229	0.04%
2021/03/12	0	24.76	0	0.00	24.75	0	5,285	0.00%
2021/03/11	0	24.88	0	0.00	24.95	0	5,370	0.00%
2021/03/10	5	25.20	0	0.00	24.90	5	5,527	0.09%
2021/03/09	0	25.17	4	25.15	25.25	-4	5,733	-0.07%
2021/03/08	0	25.30	0	0.00	25.35	0	5,782	0.00%
2021/03/05	0	0.00	0.4	25.10	25.20	-0.4	5,709	-0.01%
2021/03/04	18	25.09	10	25.10	25.10	8	5,717	0.14%
2021/03/03	3	25.25	4.3	25.11	25.35	-1.3	5,635	-0.02%
2021/03/02	23	24.96	17	24.34	24.25	6	5,493	0.11%
2021/02/26	0	24.45	10	24.60	24.60	-10	5,463	-0.18%
2021/02/24	1	24.55	0	0.00	24.55	1	5,530	0.02%
2021/02/23	0	24.70	0	24.70	24.70	0	5,584	0.00%
2021/02/22	0	23.73	0	0.00	24.20	0	5,643	0.00%
2021/02/19	1	23.05	10	23.30	23.25	-9	5,656	-0.16%
2021/02/17	1	22.55	0	0.00	22.55	1	5,631	0.02%
2021/02/05	12	22.99	2	22.55	22.45	10	5,582	0.18%
2021/02/04	1	21.75	0	0.00	21.75	1	5,561	0.02%
2021/02/03	0	21.85	0	0.00	21.90	0	5,624	0.00%
2021/02/02	5	21.85	5	21.95	22.15	0	5,923	0.00%
2021/02/01	0	21.05	0.3	21.05	21.15	-0.3	6,083	0.00%
2021/01/29	0	21.40	0	0.00	20.90	0	6,110	0.00%
2021/01/28	0	21.82	0	0.00	21.35	0	6,116	0.00%
2021/01/27	0.1	21.92	0	0.00	21.85	0.1	6,159	0.00%
2021/01/26	0	22.03	0	0.00	21.95	0	6,277	0.00%
2021/01/25	1	22.10	1	21.55	22.25	0	6,321	0.00%
2021/01/22	3	21.55	0	0.00	21.55	3	6,373	0.05%
2021/01/20	0.2	21.60	0	0.00	21.60	0.2	6,791	0.00%
2021/01/18	1	23.25	1	22.25	23.05	0	6,868	0.00%
2021/01/15	4	22.50	5	23.50	22.25	-1	6,909	-0.01%
2021/01/14	2.5	23.58	0	0.00	23.55	2.5	6,972	0.04%
2021/01/13	2	23.55	0	0.00	23.55	2	7,068	0.03%
2021/01/12	2.2	23.79	39	23.80	23.60	-36.9	7,374	-0.50%
2021/01/11	1.2	24.06	0	0.00	24.10	1.2	7,660	0.02%
2021/01/08	16	24.89	2	24.63	24.55	14	7,851	0.18%
2021/01/05	0	24.70	8	24.46	24.45	-8	8,002	-0.10%
2021/01/04	5.1	24.80	1	24.55	24.70	4.1	8,110	0.05%
2020/12/31	0	0.00	9	24.68	25.00	-9	8,226	-0.11%
2020/12/30	13	24.97	10	25.19	24.80	3	8,398	0.04%
2020/12/29	5	24.40	4	24.48	24.55	1	8,443	0.01%
2020/12/28	0.2	24.15	0	0.00	24.20	0.2	8,598	0.00%
2020/12/25	1	24.35	0	0.00	24.25	1	8,829	0.01%
2020/12/23	0.2	24.00	0	0.00	24.20	0.2	9,006	0.00%
2020/12/22	1	24.80	6	24.61	24.00	-5	9,079	-0.06%
2020/12/21	0.2	23.90	0	0.00	24.65	0.2	9,300	0.00%
2020/12/18	0.2	23.90	9	24.00	24.00	-8.8	9,832	-0.09%
2020/12/17	17	24.40	0	0.00	24.25	17	10,081	0.17%
2020/12/16	5	24.75	5	24.55	24.70	0	10,474	0.00%
2020/12/15	1	23.85	15	24.15	23.95	-14	10,690	-0.13%
2020/12/11	10	24.10	0	0.00	24.30	10	11,362	0.09%
2020/12/10	9	24.19	0	0.00	24.20	9	11,829	0.08%
2020/12/09	1	24.25	11	24.49	24.40	-10	11,951	-0.08%
2020/12/08	10	24.97	0	0.00	24.90	10	12,012	0.08%
2020/12/04	3	24.87	5	24.75	24.80	-2	12,522	-0.02%
2020/12/03	9.6	25.11	4	25.95	25.05	5.6	12,568	0.04%
2020/12/02	13	26.16	0	0.00	26.25	13	12,499	0.10%
2020/11/30	9	27.01	6	27.29	27.05	3	12,767	0.02%
2020/11/27	1.1	26.61	0	0.00	26.65	1.1	13,119	0.01%
2020/11/26	0	0.00	11	26.80	26.75	-11	13,702	-0.08%
2020/11/25	0	0.00	10	27.00	27.00	-10	14,046	-0.07%
2020/11/24	5	26.90	0	0.00	27.00	5	14,387	0.03%
2020/11/23	19	26.79	2	26.75	27.10	17	14,594	0.12%
2020/11/20	5	26.15	1	26.75	26.25	4	14,751	0.03%
2020/11/19	39.5	26.70	52	26.60	26.50	-12.5	15,180	-0.08%
2020/11/18	4	27.45	0	0.00	27.50	4	15,443	0.03%
2020/11/16	20	28.34	0	0.00	28.45	20	16,355	0.12%
2020/11/13	5	28.27	3	28.27	28.30	2	16,391	0.01%
2020/11/12	5.2	27.70	7.6	27.95	27.75	-2.4	16,410	-0.01%
2020/11/11	11	28.29	2	28.00	28.55	9	16,363	0.05%
2020/11/10	20	28.40	10	28.41	28.30	10	16,389	0.06%
2020/11/09	7	27.87	0	0.00	28.00	7	16,128	0.04%
2020/11/06	30	26.60	33	26.73	26.75	-3	15,991	-0.02%
2020/11/04	0	0.00	3	26.75	26.70	-3	16,086	-0.02%
2020/11/03	15	26.52	12	26.63	26.70	3	16,072	0.02%
2020/11/02	0	0.00	0	26.00	26.15	0	16,141	0.00%
2020/10/30	10	26.40	10	26.50	26.20	0	16,296	0.00%
2020/10/29	1	26.15	0	0.00	26.25	1	16,284	0.01%
2020/10/28	27	26.66	29	26.80	26.05	-2	16,335	-0.01%
2020/10/27	20	25.40	20.1	25.62	25.35	-0.1	16,284	0.00%
2020/10/26	1.1	25.97	0.5	25.80	25.85	0.7	16,287	0.00%
2020/10/23	23	25.74	18	25.80	25.80	5	16,367	0.03%
2020/10/22	4	25.63	5	25.50	25.90	-1	16,452	-0.01%
2020/10/21	6	25.38	2	25.45	25.30	4	16,563	0.02%
2020/10/20	14	25.45	13	25.25	25.20	1	16,809	0.01%
2020/10/19	64.8	23.59	3	23.55	23.80	61.8	16,856	0.37%
2020/10/16	14	26.45	3.9	26.59	25.95	10.1	17,312	0.06%
2020/10/06	0	0.00	1	22.80	22.85	-1	17,231	-0.01%
2020/10/05	2	23.10	0	23.20	23.30	2	17,214	0.01%
2020/09/30	0	0.00	4	23.45	23.45	-4	17,252	-0.02%
2020/09/29	0	0.00	1	24.05	23.70	-1	17,522	-0.01%
2020/09/25	54	23.06	60	23.19	23.00	-6	17,685	-0.03%
2020/09/24	2.3	23.59	4	23.55	23.65	-1.8	17,878	-0.01%
2020/09/23	4	24.46	9	24.28	23.90	-5	17,957	-0.03%
2020/09/22	11	24.11	4	24.50	24.50	7	17,864	0.04%
2020/09/21	0	0.00	3	24.13	24.15	-3	17,842	-0.02%
2020/09/18	0	0.00	1	24.10	24.10	-1	17,970	-0.01%
2020/09/17	1	23.85	0	0.00	23.75	1	17,881	0.01%
2020/09/16	6	23.59	1	23.95	23.85	5	17,926	0.03%
2020/09/11	2	24.40	0.2	23.80	23.90	1.8	17,187	0.01%
2020/09/10	20.3	23.70	0	0.00	23.95	20.3	16,780	0.12%
2020/09/09	0.3	24.40	0	0.00	24.50	0.3	16,532	0.00%
2020/09/08	7.3	23.34	32	23.63	24.80	-24.8	16,267	-0.15%
2020/09/07	14	23.20	17.1	23.65	23.95	-3.1	15,902	-0.02%
2020/09/04	4	22.50	0	0.00	22.60	4	15,489	0.03%
2020/09/03	0	0.00	2	22.25	22.20	-2	15,321	-0.01%
2020/09/02	10	20.90	2	21.75	21.80	8	15,273	0.05%
2020/09/01	0.5	21.15	1	21.80	21.25	-0.5	15,019	0.00%
2020/08/31	15	21.27	12	21.10	21.65	3	14,683	0.02%
2020/08/28	1.1	21.27	1	21.00	21.00	0.1	14,607	0.00%
2020/08/27	3.5	21.20	12	21.66	21.20	-8.5	14,438	-0.06%
2020/08/26	26	21.48	29	21.37	21.50	-3	14,294	-0.02%
2020/08/25	10	21.51	10	21.58	21.40	0	14,099	0.00%
2020/08/24	5	20.90	6	20.72	21.00	-1	13,766	-0.01%
2020/08/21	11	20.13	0	0.00	20.10	11	13,275	0.08%
2020/08/20	8	19.56	1	20.35	19.55	7	13,202	0.05%
2020/08/19	1	20.15	0	0.00	20.10	1	12,890	0.01%
2020/08/18	2.3	19.83	5	19.75	20.30	-2.8	12,647	-0.02%
2020/08/17	2	19.80	21	20.06	20.10	-19	12,426	-0.15%
2020/08/14	13.3	18.97	10	18.52	19.10	3.3	11,894	0.03%
2020/08/13	1.5	17.98	1	17.90	18.10	0.5	11,493	0.00%
2020/08/12	4	17.78	22	17.87	18.15	-18	11,350	-0.16%
2020/08/11	1	16.45	0	0.00	16.50	1	10,722	0.01%
2020/08/10	5	16.40	0	0.00	16.25	5	10,688	0.05%
2020/08/07	2	16.28	2	16.40	16.15	0	10,684	0.00%
2020/08/06	1	16.35	0	0.00	16.25	1	10,673	0.01%
2020/08/05	0	0.00	1	16.65	16.45	-1	10,676	-0.01%
2020/08/04	1	16.60	0	0.00	16.60	1	10,987	0.01%
2020/08/03	0	0.00	3	16.55	16.50	-3	11,159	-0.03%
2020/07/31	0	0.00	3	17.08	16.75	-3	11,663	-0.03%
2020/07/30	0	0.00	5	17.10	17.15	-5	11,762	-0.04%
2020/07/29	1	17.15	2	16.90	17.25	-1	11,940	-0.01%
2020/07/28	3	16.27	11	16.30	16.15	-8	11,949	-0.07%
2020/07/27	8	17.30	1	17.30	17.10	7	11,970	0.06%
2020/07/24	0	0.00	5	17.24	17.10	-5	12,353	-0.04%
2020/07/23	27	17.67	5	18.00	17.50	22	12,567	0.18%
2020/07/22	0	0.00	2.3	17.61	17.70	-2.3	12,316	-0.02%
2020/07/21	6	17.75	7	17.82	17.65	-1	12,292	-0.01%
2020/07/17	12	17.91	21	17.76	17.60	-9	12,029	-0.07%
2020/07/16	18	18.35	22	18.42	18.25	-4	11,776	-0.03%
2020/07/15	1	18.45	22	18.15	18.00	-21	11,463	-0.18%
2020/07/14	7	18.12	162	17.95	17.95	-155	11,294	-1.37%	大賣/鉅額交易
2020/07/13	96	16.85	28	17.22	17.15	68	10,618	0.64%
2020/07/10	25	16.62	1	16.75	16.45	24	10,597	0.23%
2020/07/09	13	16.94	9	17.20	16.95	4	10,601	0.04%
2020/07/08	3	16.98	35.1	16.69	16.95	-32.1	10,515	-0.30%
2020/07/07	62	16.15	14	16.48	16.15	48	10,427	0.46%
2020/07/06	40	16.64	31	16.80	16.65	9	10,304	0.09%
2020/07/03	59	16.36	26	16.24	16.50	33	10,163	0.32%
2020/07/02	0	0.00	5	15.40	15.80	-5	9,814	-0.05%
2020/07/01	0	0.00	23	15.21	15.15	-23	9,659	-0.24%
2020/06/30	36	15.15	16	15.05	15.10	20	9,573	0.21%
2020/06/29	1	15.00	118	14.83	15.10	-117	9,406	-1.24%	大賣/鉅額交易
2020/06/23	5	14.57	31	14.60	14.60	-26	9,336	-0.28%
2020/06/22	31	14.55	0	0.00	14.45	31	9,254	0.33%
2020/06/16	20	14.05	0	0.00	14.00	20	9,220	0.22%
2020/06/12	0	0.00	17	13.70	13.90	-17	9,693	-0.18%
2020/06/10	4	14.45	0	0.00	14.55	4	9,790	0.04%
2020/06/09	0	0.00	1	14.55	14.50	-1	10,050	-0.01%
2020/06/08	10	14.35	23	14.34	14.30	-13	10,122	-0.13%
2020/06/05	0	0.00	10	14.20	14.20	-10	10,049	-0.10%
2020/06/04	20	14.25	45	14.29	14.25	-25	10,142	-0.25%
2020/06/03	10	14.25	7	14.20	14.25	3	10,064	0.03%
2020/06/01	2	14.25	0	0.00	14.25	2	10,069	0.02%
2020/05/28	0	0.00	7	14.24	14.10	-7	10,005	-0.07%
2020/05/27	13	14.72	1	14.55	14.60	12	10,005	0.12%
2020/05/26	0	0.00	0.1	14.20	14.30	-0.1	9,804	0.00%
2020/05/25	2	13.90	15	14.00	13.90	-13	9,762	-0.13%
2020/05/22	1	13.90	0	0.00	13.90	1	9,806	0.01%
2020/05/21	5	14.25	0	0.00	14.15	5	9,933	0.05%
2020/05/20	5	14.20	0	0.00	14.20	5	9,915	0.05%
2020/05/19	11	14.16	0.1	14.15	14.25	10.9	9,884	0.11%
2020/05/18	2	14.05	3	14.08	14.05	-1	9,750	-0.01%
2020/05/14	0	0.00	6	13.75	13.65	-6	9,632	-0.06%
2020/05/13	13	13.90	20	13.95	13.95	-7	9,619	-0.07%
2020/05/11	2	14.00	2	14.20	13.85	0	9,602	0.00%
2020/05/08	0	0.00	10	14.20	14.05	-10	9,376	-0.11%
2020/05/07	8	14.08	1	14.30	13.85	7	9,221	0.08%
2020/05/06	5	13.93	0	0.00	13.85	5	8,778	0.06%
2020/05/05	4	13.90	5	14.07	14.15	-1	8,751	-0.01%
2020/05/04	0	0.00	12	13.61	13.80	-12	8,855	-0.14%
2020/04/30	32	13.76	10	13.55	13.80	22	8,823	0.25%
2020/04/29	52	13.58	33	13.42	13.75	19	8,899	0.21%
2020/04/28	103	12.74	68	12.78	13.00	35	8,839	0.40%	大買/
2020/04/27	25	12.07	25	12.15	12.20	0	9,086	0.00%
2020/04/23	62	11.98	62	12.01	11.85	0	10,384	0.00%
2020/04/22	10	11.10	10	11.20	11.65	0	11,438	0.00%
2020/04/21	95	11.56	100	11.49	11.35	-5	11,822	-0.04%
2020/04/20	0	0.00	2	11.98	11.90	-2	11,971	-0.02%
2020/04/16	32	12.40	31	12.45	12.40	1	11,821	0.01%
2020/04/15	40	12.19	41	12.26	12.45	-1	11,726	-0.01%
2020/04/14	10	12.05	13	12.06	12.05	-3	11,633	-0.03%
2020/04/13	26	12.15	26	12.19	12.10	0	11,597	0.00%
2020/04/10	2	11.75	34	12.20	12.35	-32	11,623	-0.28%
2020/04/09	46	11.66	46	11.69	11.70	0	11,512	0.00%
2020/04/08	20	11.13	62	11.19	11.50	-42	11,651	-0.36%
2020/04/07	44	11.06	35	11.11	11.00	9	11,742	0.08%
2020/04/06	81.5	10.90	62	10.93	10.95	19.5	12,074	0.16%
2020/04/01	13	10.95	16	10.97	11.00	-3	12,112	-0.02%
2020/03/31	0	0.00	2	10.95	11.05	-2	12,192	-0.02%
2020/03/30	4	10.73	2	10.90	10.90	2	12,232	0.02%
2020/03/27	52	10.95	56	10.96	10.85	-4	12,546	-0.03%
2020/03/26	35	10.66	34	10.69	10.70	1	12,493	0.01%
2020/03/25	10	10.40	12	10.49	10.75	-2	12,504	-0.02%
2020/03/24	0	10.10	0	0.00	10.20	0	12,550	0.00%
2020/03/23	7	9.95	12	9.97	9.94	-5	12,546	-0.04%
2020/03/20	65	10.18	56	10.21	10.15	9	12,611	0.07%
2020/03/19	16	9.73	1	9.80	9.67	15	12,638	0.12%
2020/03/18	51	10.54	43	10.55	10.10	8	12,521	0.06%
2020/03/17	12	9.94	0	0.00	9.91	12	12,333	0.10%
2020/03/16	5.5	10.88	13	10.79	10.25	-7.5	12,509	-0.06%
2020/03/13	32	10.18	23	10.30	10.85	9	12,421	0.07%
2020/03/12	25.2	11.42	5	11.41	11.05	20.2	12,218	0.17%
2020/03/11	3.3	12.57	2	12.60	12.25	1.3	12,271	0.01%
2020/03/10	13	12.14	55	12.26	12.45	-42	12,774	-0.33%
2020/03/09	30	12.65	0	0.00	12.55	30	12,701	0.24%
2020/03/06	0	0.00	48	13.13	13.10	-48	12,663	-0.38%
2020/03/05	0	0.00	2	13.30	13.30	-2	12,792	-0.02%
2020/03/04	12	13.15	5	13.30	13.10	7	12,891	0.05%
2020/03/03	1	13.35	7	13.47	13.40	-6	13,103	-0.05%
2020/03/02	9	13.18	43	12.84	13.10	-34	13,120	-0.26%
2020/02/27	17	12.97	0	0.00	12.95	17	13,128	0.13%
2020/02/26	1	13.30	0	0.00	13.25	1	13,125	0.01%
2020/02/25	1	13.30	39	13.42	13.45	-38	13,291	-0.29%
2020/02/24	25	13.48	3	13.42	13.45	22	13,280	0.17%
2020/02/21	10	13.86	2	13.80	13.80	8	13,272	0.06%
2020/02/20	0	0.00	16	14.20	14.00	-16	13,313	-0.12%
2020/02/19	15	14.00	3	13.98	14.05	12	13,441	0.09%
2020/02/18	2	13.88	0	0.00	13.90	2	13,657	0.01%
2020/02/17	3	13.98	2	13.95	13.95	1	14,172	0.01%
2020/02/14	11	14.15	1	14.10	14.10	10	14,389	0.07%
2020/02/13	0	0.00	0.1	14.05	14.05	-0.1	14,627	0.00%
2020/02/12	0	0.00	17	14.10	14.15	-17	14,922	-0.11%
2020/02/10	1	14.00	0	0.00	14.00	1	15,604	0.01%
2020/02/07	15	14.15	0	0.00	14.15	15	16,106	0.09%
2020/02/06	12	14.53	5	14.60	14.60	7	17,501	0.04%
2020/02/05	9	14.42	13	14.22	14.40	-4	18,212	-0.02%
2020/02/04	53	14.08	4	14.05	14.05	49	18,046	0.27%
2020/02/03	25	13.98	1	14.05	13.95	24	18,065	0.13%
2020/01/31	16	14.78	32	14.79	14.70	-16	17,834	-0.09%
2020/01/30	122	14.89	287	14.82	14.35	-165	17,556	-0.94%	大買/大賣/鉅額交易
2020/01/20	9	15.79	12	15.88	15.90	-3	17,049	-0.02%
2020/01/17	8	15.54	72	15.44	15.70	-64	16,570	-0.39%
2020/01/16	22	15.18	66	14.61	14.85	-44	15,752	-0.28%
2020/01/15	52	14.25	7	14.49	14.60	45	14,861	0.30%
2020/01/14	1	13.95	26	14.15	14.20	-25	14,668	-0.17%
2020/01/13	5	13.70	0	0.00	13.80	5	14,752	0.03%
2020/01/10	4	13.75	4	13.73	13.70	0	15,972	0.00%
2020/01/08	2	13.70	0	0.00	13.60	2	19,266	0.01%
2020/01/06	7	13.76	0	0.00	13.70	7	21,431	0.03%
2020/01/03	5	13.86	1.2	13.80	13.80	3.9	22,241	0.02%
2020/01/02	9.4	14.11	1	14.10	14.00	8.4	22,262	0.04%
2019/12/31	0	0.00	6	14.50	14.40	-6	22,215	-0.03%
2019/12/30	108	14.36	107	14.50	14.55	1	22,179	0.00%	大買/大賣/
2019/12/27	0	0.00	5	14.10	14.15	-5	21,801	-0.02%
2019/12/26	5	13.97	1	14.05	13.90	4	21,696	0.02%
2019/12/25	4	13.89	0	13.90	13.90	4	21,613	0.02%
2019/12/24	0	0.00	2	14.20	14.05	-2	21,577	-0.01%
2019/12/23	3	13.83	2	14.05	13.85	1	21,276	0.00%
2019/12/20	4	13.90	2	13.80	13.75	2	21,285	0.01%
2019/12/19	1	13.90	55	14.07	14.05	-54	21,323	-0.25%
2019/12/18	1	14.00	10	14.10	13.90	-9	21,730	-0.04%
2019/12/17	0	0.00	2	14.10	14.10	-2	21,845	-0.01%
2019/12/16	2	13.70	9	13.63	14.05	-7	21,733	-0.03%
2019/12/13	5	13.63	0	0.00	13.60	5	21,576	0.02%
2019/12/12	19	14.01	51	13.95	13.85	-32	21,469	-0.15%
2019/12/11	51	14.55	13	14.40	14.10	38	21,442	0.18%
2019/12/10	10	14.20	2	14.10	14.20	8	21,077	0.04%
2019/12/09	4	14.05	0	0.00	13.95	4	21,044	0.02%
2019/12/06	62	14.33	30	14.36	14.05	32	21,014	0.15%
2019/12/05	2	14.20	63	14.19	14.40	-61	20,739	-0.29%
2019/12/04	1	13.40	2	13.50	13.50	-1	20,235	0.00%
2019/12/02	2	13.40	0	0.00	13.35	2	20,133	0.01%
2019/11/28	1	13.50	8	13.49	13.55	-7	19,869	-0.04%
2019/11/27	0.2	13.50	0	0.00	13.60	0.2	19,634	0.00%
2019/11/26	0	0.00	3	13.50	13.50	-3	19,571	-0.02%
2019/11/25	5	13.60	21	13.61	13.75	-16	19,443	-0.08%
2019/11/22	4	13.66	22	13.74	13.50	-18	19,327	-0.09%
2019/11/21	10	13.75	0	0.00	13.75	10	19,105	0.05%
2019/11/20	24	14.17	57	14.30	13.95	-33	19,027	-0.17%
2019/11/19	3	14.13	4	14.18	14.15	-1	18,832	-0.01%
2019/11/18	12	14.10	3	14.05	14.00	9	18,742	0.05%
2019/11/15	1	13.85	1	14.15	13.85	0	18,593	0.00%
2019/11/14	21	14.15	12	14.34	14.10	9	18,360	0.05%
2019/11/13	4	13.65	6	14.06	14.00	-2	17,812	-0.01%
2019/11/12	15	13.73	22	14.00	13.85	-7	17,569	-0.04%
2019/11/11	68	13.72	80	13.56	13.95	-12	17,290	-0.07%
2019/11/08	20	14.08	103	14.10	14.00	-83	16,910	-0.49%	大賣/
2019/11/07	21.6	14.81	4.7	14.85	14.60	16.9	16,541	0.10%
2019/11/06	27	14.76	36	14.85	14.50	-9	16,043	-0.06%
2019/11/05	100	15.52	35	15.45	15.20	65	15,456	0.42%
2019/11/04	10	14.47	12	14.89	15.30	-2	13,922	-0.01%
2019/11/01	18	13.85	7	13.89	13.95	11	13,072	0.08%
2019/10/31	6	13.73	10	13.70	13.75	-4	12,931	-0.03%
2019/10/30	0	0.00	23.3	13.41	13.30	-23.3	12,767	-0.18%
2019/10/29	0	0.00	6	13.60	13.20	-6	12,713	-0.05%
2019/10/28	2	13.50	16	13.58	13.45	-14	12,620	-0.11%
2019/10/25	4	13.30	10	13.55	13.30	-6	12,519	-0.05%
2019/10/24	28	13.21	42	13.39	13.40	-14	12,471	-0.11%
2019/10/23	29	13.25	17	13.00	13.00	12	12,368	0.10%
2019/10/22	60	13.42	10	13.67	13.35	50	12,158	0.41%
2019/10/21	12	14.00	14	13.90	13.95	-2	11,975	-0.02%
2019/10/18	11	13.59	19	13.73	13.65	-8	11,758	-0.07%
2019/10/17	230	13.51	371	13.42	13.10	-141	10,515	-1.34%	大買/大賣/鉅額交易
2019/10/16	140	12.65	161	12.50	13.00	-21	8,378	-0.25%	大買/大賣/
2019/10/15	134	11.83	128	11.91	12.15	6	7,187	0.08%	大買/大賣/
2019/10/14	334	11.55	273	11.29	11.70	61	6,130	1.00%	大買/大賣/
2019/10/09	44	10.29	191.9	10.41	10.65	-147.9	4,929	-3.00%	大賣/鉅額交易
2019/10/08	9	9.70	41	9.70	9.72	-32	4,042	-0.79%
2019/10/07	66	9.55	27	9.56	9.58	39	3,899	1.00%
2019/10/04	11	9.41	25	9.37	9.46	-14	3,737	-0.37%
2019/10/03	15	9.15	5	9.12	9.27	10	3,594	0.28%
2019/10/01	5	9.16	30	9.19	9.13	-25	3,551	-0.70%
2019/09/27	10	9.17	0	0.00	9.07	10	3,599	0.28%
2019/09/26	11	9.29	0	0.00	9.24	11	3,543	0.31%
2019/09/25	1	9.26	0	0.00	9.25	1	3,519	0.03%
2019/09/24	2	9.46	0	0.00	9.43	2	3,554	0.06%
2019/09/23	241	9.60	134	9.56	9.57	107	3,451	3.10%	大買/大賣/鉅額交易
2019/09/20	0	0.00	32	9.30	9.30	-32	2,899	-1.10%
2019/09/17	90	8.53	74	8.59	8.45	16	2,751	0.58%
2019/09/16	0	0.00	5	8.58	8.57	-5	2,796	-0.18%
2019/09/12	200	8.41	0	0.00	8.41	200	2,736	7.31%	大買/鉅額交易
2019/09/11	0	0.00	70	8.43	8.39	-70	2,752	-2.54%
2019/09/10	50	8.30	0	0.00	8.44	50	2,736	1.83%
2019/09/09	30	8.30	0	0.00	8.30	30	2,657	1.13%
2019/09/06	0	0.00	40	8.25	8.24	-40	2,648	-1.51%
2019/09/03	20	8.10	0	0.00	8.13	20	2,641	0.76%
2019/09/02	0	0.00	5	8.10	8.17	-5	2,651	-0.19%
2019/08/21	0	0.00	10	8.01	8.04	-10	3,223	-0.31%
2019/08/19	5	7.99	0	0.00	8.05	5	3,310	0.15%
2019/08/15	28	7.98	0	0.00	8.00	28	3,352	0.84%
2019/08/08	0	0.00	28	8.13	8.13	-28	3,645	-0.77%
2019/08/05	50	8.02	0	0.00	8.02	50	3,711	1.35%
2019/08/01	5	8.24	0	0.00	8.23	5	3,820	0.13%
2019/07/31	0	0.00	11	8.33	8.33	-11	3,791	-0.29%
2019/07/30	15	8.61	0	0.00	8.61	15	3,773	0.40%
2019/07/26	5	8.58	0	0.00	8.59	5	3,710	0.13%
2019/07/16	10	8.59	0	0.00	8.61	10	3,336	0.30%
2019/07/15	0	0.00	13	8.59	8.59	-13	3,295	-0.39%
2019/07/10	0	0.00	0	8.53	8.56	0	3,212	0.00%
2019/07/04	5	8.49	0	0.00	8.50	5	3,120	0.16%
2019/07/01	2	8.62	0	0.00	8.57	2	2,997	0.07%
2019/06/27	0	0.00	1	8.48	8.49	-1	2,826	-0.04%
2019/06/26	49	8.46	0	0.00	8.47	49	2,821	1.74%
2019/06/21	11	8.51	17	8.57	8.49	-6	2,776	-0.22%
2019/06/20	30	8.54	0	0.00	8.53	30	2,701	1.11%
2019/06/19	5	8.52	0	8.51	8.54	5	2,672	0.19%
2019/06/18	0	0.00	50	8.55	8.54	-50	2,630	-1.90%
2019/06/12	5	8.54	0	8.51	8.54	5	2,519	0.20%
2019/06/11	8	8.54	0	0.00	8.54	8	2,500	0.32%
2019/06/10	10	8.59	0	0.00	8.56	10	2,474	0.40%
2019/06/06	3	8.55	0	0.00	8.55	3	2,452	0.12%
2019/06/04	10	8.69	5	8.80	8.66	5	2,360	0.21%
2019/05/31	0	0.00	10	8.74	8.74	-10	2,220	-0.45%
2019/05/30	3	8.57	0	0.00	8.66	3	2,165	0.14%
2019/05/29	20	8.58	0	8.56	8.56	20	2,097	0.95%
2019/05/28	30	8.73	46	8.91	8.55	-16	1,960	-0.82%
2019/05/24	16	8.54	5	8.46	8.45	11	1,703	0.65%
2019/05/23	2	8.67	2	8.54	8.54	0	1,660	0.00%
2019/05/22	10	8.68	0	0.00	8.67	10	1,631	0.61%
2019/05/20	25	8.74	2	8.84	8.68	23	1,536	1.50%
2019/05/17	5	8.81	84	8.87	8.87	-79	1,506	-5.25%
2019/05/16	27	8.83	40	8.85	8.72	-13	1,367	-0.95%
2019/05/15	5	8.47	0	0.00	8.55	5	1,211	0.41%
2019/05/14	5	8.30	0	0.00	8.55	5	1,209	0.41%
2019/05/10	3	8.51	0	0.00	8.47	3	1,137	0.26%
2019/05/09	21	8.69	6	8.68	8.61	15	1,123	1.34%
2019/05/07	0	0.00	4	8.55	8.51	-4	932	-0.43%
2019/05/06	7	8.40	0	0.00	8.39	7	903	0.78%
2019/04/30	1	8.31	0	0.00	8.31	1	912	0.11%
2019/04/29	15	8.34	0	0.00	8.31	15	906	1.66%
2019/04/26	4	8.33	0	0.00	8.35	4	903	0.44%
2019/04/23	16	8.44	0	0.00	8.40	16	887	1.80%
2019/04/22	5	8.46	15	8.49	8.47	-10	871	-1.15%
2019/04/15	0	8.46	0	0.00	8.50	0	828	0.00%
2019/04/11	0	8.53	0	0.00	8.52	0	810	0.00%
2019/04/02	18	8.54	0	0.00	8.51	18	780	2.31%
2019/04/01	5	8.54	0	0.00	8.57	5	770	0.65%
2019/03/29	15	8.56	0	0.00	8.56	15	756	1.98%
2019/03/28	13	8.56	0	0.00	8.55	13	755	1.72%
2019/03/27	13	8.62	0	0.00	8.62	13	741	1.75%
2019/03/26	0	8.65	0	0.00	8.69	0	722	0.00%
2019/03/25	7	8.70	0	0.00	8.70	7	732	0.96%
2019/03/22	3	8.75	0	0.00	8.77	3	715	0.42%
2019/03/21	11	8.76	0	0.00	8.75	11	710	1.55%
2019/03/20	5	8.78	0	0.00	8.74	5	710	0.70%
2019/03/19	5	8.80	0	0.00	8.78	5	711	0.70%
2019/03/18	0	8.78	0	0.00	8.80	0	719	0.00%
2019/03/15	0	8.75	0	0.00	8.80	0	728	0.00%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2019/03/13	0	8.73	0	0.00	8.73	0	802	0.00%
2019/03/12	5	8.75	0	0.00	8.75	5	930	0.54%
2019/03/11	5	8.76	0	0.00	8.73	5	929	0.54%
2019/03/08	5	8.79	10	8.74	8.77	-5	993	-0.50%
2019/03/06	5	8.85	0	0.00	8.87	5	1,098	0.46%
2019/03/05	0	8.88	0	0.00	8.88	0	1,094	0.00%
2019/02/26	0	0.00	1	8.95	8.93	-1	1,107	-0.09%
2019/02/25	0	0.00	2	8.96	8.94	-2	1,114	-0.18%
2019/02/19	0	0.00	5	8.94	8.94	-5	1,109	-0.45%
2019/02/18	0	0.00	10	8.89	8.91	-10	1,106	-0.90%
2019/02/15	5	8.79	0	0.00	8.78	5	1,094	0.46%
2019/02/14	8	8.80	0	0.00	8.82	8	1,086	0.74%
2019/02/13	8	8.91	3	9.30	8.93	5	1,082	0.46%
2019/01/30	0	0.00	10	8.72	8.68	-10	1,068	-0.94%
2019/01/29	0	8.60	0	0.00	8.62	0	1,053	0.00%
2019/01/24	0	0.00	2	8.57	8.59	-2	1,055	-0.19%
2019/01/17	0	8.31	0	0.00	8.32	0	1,053	0.00%
2019/01/14	2	8.37	0	0.00	8.34	2	1,082	0.18%
2018/12/14	5	8.60	0	0.00	8.59	5	1,231	0.41%
2018/12/13	5	8.64	0	8.65	8.65	5	1,240	0.40%
2018/12/06	20	8.86	25	9.00	8.70	-5	1,244	-0.40%
2018/12/05	10	8.90	52	8.90	8.97	-42	1,196	-3.51%
2018/12/04	0	0.00	0.3	8.57	8.57	-0.3	1,088	-0.03%
2018/12/03	5	8.43	98	8.45	8.49	-93	1,098	-8.47%
2018/11/29	0	0.00	0	8.58	8.58	0	930	0.00%
2018/11/19	0	0.00	5	8.55	8.56	-5	972	-0.51%
2018/11/16	0	0.00	0	8.41	8.47	0	974	0.00%
2018/11/08	0	0.00	4	8.44	8.46	-4	1,030	-0.39%
2018/10/25	9	8.09	0	0.00	8.02	9	1,324	0.68%
2018/10/24	0	8.24	0	0.00	8.30	0	1,438	0.00%
2018/10/22	0	8.39	0	0.00	8.39	0	1,968	0.00%
2018/10/17	0	0.00	20	8.79	8.70	-20	2,281	-0.88%
2018/10/15	5	8.61	0	0.00	8.65	5	2,268	0.22%
2018/10/11	22	8.77	0	0.00	8.65	22	2,226	0.99%
2018/10/05	7	9.12	0	0.00	9.12	7	2,187	0.32%
2018/09/27	0	0.00	0.4	9.35	9.37	-0.4	2,175	-0.02%
2018/09/19	0	0.00	10	9.25	9.30	-10	2,160	-0.46%
2018/09/12	1	9.20	1	9.17	9.22	0	2,140	0.00%
2018/09/10	0	0.00	1	9.14	9.12	-1	2,145	-0.05%
2018/09/03	1	9.47	0	0.00	9.42	1	2,157	0.05%
2018/08/31	0	0.00	0	9.34	9.38	0	2,142	0.00%
2018/08/29	0	0.00	1	9.36	9.35	-1	2,169	-0.05%
2018/08/28	0	0.00	3	9.34	9.36	-3	2,187	-0.14%
2018/08/16	0	0.00	2	9.17	9.17	-2	2,242	-0.09%
2018/08/13	10	9.38	0	0.00	9.25	10	2,213	0.45%
2018/08/06	3	9.49	0	0.00	9.48	3	2,162	0.14%
2018/08/02	0	0.00	10	9.48	9.40	-10	2,141	-0.47%
2018/07/30	10	9.96	0	0.00	9.97	10	1,999	0.50%
2018/07/27	4	10.13	20	10.15	10.00	-16	1,937	-0.83%
2018/07/26	0	0.00	10	9.70	9.81	-10	1,493	-0.67%
2018/07/25	11	9.57	70	9.66	9.58	-59	1,342	-4.39%
2018/07/23	0	0.00	0.3	9.33	9.36	-0.3	1,170	-0.03%
2018/06/26	5	9.35	0	9.35	9.34	5	1,719	0.29%
2018/06/19	5	9.54	0	0.00	9.53	5	1,829	0.27%
2018/06/08	0	0.00	10	9.59	9.59	-10	1,804	-0.55%
2018/06/05	1	9.64	0	0.00	9.58	1	1,781	0.06%
2018/05/23	15	9.59	0	0.00	9.61	15	1,717	0.87%
2018/05/21	15	9.60	0	0.00	9.62	15	1,729	0.87%
2018/05/14	0	0.00	10	9.75	9.74	-10	1,770	-0.56%
2018/04/20	0	0.00	2	9.68	9.69	-2	1,809	-0.11%
2018/04/18	0	9.54	0	0.00	9.57	0	2,020	0.00%
2018/04/13	1	9.60	0	0.00	9.60	1	2,245	0.04%
2018/04/12	0	9.52	0	0.00	9.59	0	2,288	0.00%
2018/04/11	0	9.60	0	0.00	9.63	0	2,304	0.00%
2018/04/10	0	0.00	91	9.80	9.75	-91	2,279	-3.99%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/04/03	0	9.40	0	0.00	9.43	0	2,176	0.00%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/28	0	9.33	2	9.32	9.33	-2	2,467	-0.08%
2018/03/26	0	9.28	0	0.00	9.27	0	2,449	0.00%
2018/03/20	0	0.00	2	9.35	9.33	-2	2,373	-0.08%
2018/03/19	0	9.40	0	0.00	9.41	0	2,359	0.00%
2018/03/15	0	9.45	10	9.45	9.47	-10	2,337	-0.43%
2018/03/13	17	9.48	5	9.55	9.46	12	2,333	0.51%
2018/03/02	0	9.32	0	0.00	9.34	0	2,349	0.00%
2018/02/27	0	9.41	0	0.00	9.46	0	2,377	0.00%
2018/02/26	0	9.36	0	0.00	9.38	0	2,399	0.00%
2018/02/23	0	0.00	6	9.37	9.39	-6	2,400	-0.25%
2018/02/21	0	0.00	5	9.33	9.40	-5	2,410	-0.21%
2018/02/06	15	9.01	0	0.00	8.98	15	2,349	0.64%
2018/02/05	0	0.00	10	9.31	9.35	-10	2,307	-0.43%
2018/02/02	10	9.48	0	0.00	9.48	10	2,296	0.44%
2018/02/01	11	9.64	0	0.00	9.53	11	2,299	0.48%
2018/01/31	0	0.00	3	9.58	9.61	-3	2,289	-0.13%
2018/01/30	0	0.00	57	9.74	9.70	-57	2,287	-2.49%
2018/01/29	20	9.94	0	0.00	9.88	20	2,254	0.89%
2018/01/25	0	0.00	50	9.93	9.95	-50	2,240	-2.23%
2018/01/23	3	9.95	0	0.00	9.95	3	2,228	0.13%
2018/01/22	0	0.00	0	9.90	9.95	0	2,218	0.00%
2018/01/19	5	10.00	0	0.00	9.96	5	2,185	0.23%
2018/01/18	5	10.05	0	0.00	10.05	5	2,148	0.23%
2018/01/17	5	10.15	0	0.00	10.10	5	2,111	0.24%
2018/01/16	45	10.00	6	9.99	10.20	39	2,103	1.85%
2018/01/15	21	10.09	57	10.05	10.05	-36	2,047	-1.76%
2018/01/12	10	9.97	0	0.00	10.25	10	1,919	0.52%
2018/01/11	32	9.97	0	0.00	9.95	32	1,790	1.79%
2018/01/10	28	9.96	2	9.99	9.97	26	1,721	1.51%
2018/01/09	25	9.95	20	9.93	9.96	5	1,647	0.30%
2018/01/05	16	9.64	0	0.00	9.64	16	1,393	1.15%
2018/01/04	10	9.46	0	0.00	9.47	10	1,353	0.74%
2018/01/03	0	0.00	0	9.48	9.50	0	1,329	0.00%
2018/01/02	2	9.77	0	0.00	9.63	2	1,279	0.16%