國產 (2504)-元大-南投券商分點個股進出

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
46.95
漲跌
▼0.30
漲幅
-0.63%
成交量
16,533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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/26	52	46.68	51	47.32	46.95	1	8,615	0.01%
2024/04/25	14.1	46.05	29	46.88	47.25	-14.9	8,361	-0.18%
2024/04/24	9	44.87	6	44.98	43.90	3	7,806	0.04%
2024/04/23	1	46.50	4	46.43	46.65	-3	7,433	-0.04%
2024/04/22	16	47.77	3	48.60	47.00	13	7,145	0.18%
2024/04/19	27	47.99	16	46.93	48.25	11	6,678	0.16%
2024/04/18	26	47.55	18	47.86	48.05	8	6,249	0.13%
2024/04/17	0	44.90	37	45.76	45.85	-37	5,709	-0.65%
2024/04/16	0	0.00	0.2	42.50	41.70	-0.2	5,404	0.00%
2024/04/15	5	42.42	5	42.65	42.65	0	5,266	0.00%
2024/04/12	4	43.30	3.2	42.77	43.40	0.8	5,156	0.02%
2024/04/10	3.2	40.51	6	41.52	41.60	-2.8	4,936	-0.06%
2024/04/09	4.2	40.91	4.1	40.80	41.35	0.1	4,821	0.00%
2024/04/08	6.1	41.34	16.3	41.31	41.30	-10.2	4,712	-0.22%
2024/04/03	0	0.00	3	39.57	39.75	-3	4,529	-0.07%
2024/04/02	0	0.00	1	38.75	38.55	-1	4,419	-0.02%
2024/04/01	1	38.00	2	37.95	38.30	-1	4,375	-0.02%
2024/03/29	7	37.59	0	0.00	37.90	7	4,361	0.16%
2024/03/27	1	38.10	1	37.85	38.10	0	4,312	0.00%
2024/03/25	5	37.05	3	37.25	37.00	2	4,251	0.05%
2024/03/19	10	36.48	1	36.45	36.35	9	4,158	0.22%
2024/03/18	0	37.20	2	37.10	37.00	-2	4,116	-0.05%
2024/03/15	1	35.95	0	36.10	36.15	1	4,038	0.02%
2024/03/14	7	36.30	0	36.15	36.35	7	3,965	0.18%
2024/03/13	2	36.50	2	36.50	36.75	0	3,911	0.00%
2024/03/12	0	37.10	0	0.00	36.95	0	3,732	0.00%
2024/03/11	6	35.98	0	0.00	36.15	6	3,672	0.16%
2024/03/08	1	35.85	0	0.00	36.40	1	3,635	0.03%
2024/03/07	1	35.00	0.1	36.05	36.25	0.9	3,500	0.03%
2024/03/06	1	34.75	1.4	35.07	35.15	-0.4	3,361	-0.01%
2024/03/05	0	34.85	8	35.02	35.25	-8	3,314	-0.24%
2024/03/04	1	34.25	0	34.20	34.15	1	3,194	0.03%
2024/03/01	3	33.80	14	34.17	34.00	-11	3,136	-0.35%
2024/02/29	10	32.70	3	32.75	33.00	7	2,945	0.24%
2024/02/27	0	32.20	6	32.26	32.35	-6	2,845	-0.21%
2024/02/26	0	0.00	1	31.95	31.90	-1	2,777	-0.04%
2024/02/23	0	0.00	0.3	31.90	32.10	-0.3	2,762	-0.01%
2024/02/22	11	31.90	5	32.25	32.00	6	2,720	0.22%
2024/02/21	0	0.00	6	32.22	32.40	-6	2,648	-0.23%
2024/02/20	0	0.00	2	32.05	32.05	-2	2,540	-0.08%
2024/02/19	0.3	32.01	3	31.17	32.00	-2.7	2,433	-0.11%
2024/02/15	14	29.20	0	0.00	29.30	14	2,191	0.64%
2024/02/05	0	0.00	0	29.30	29.30	0	2,185	0.00%
2024/02/02	0	0.00	9	29.35	29.30	-9	2,169	-0.41%
2024/01/31	0	0.00	1	29.65	29.70	-1	2,058	-0.05%
2024/01/30	0	0.00	2	29.43	29.50	-2	2,020	-0.10%
2024/01/29	0	0.00	2	29.18	29.25	-2	1,979	-0.10%
2024/01/24	0	0.00	2	29.15	29.00	-2	1,859	-0.11%
2024/01/22	0	28.55	2	28.50	28.55	-2	1,723	-0.12%
2024/01/19	0	27.80	0	0.00	28.00	0	1,665	0.00%
2024/01/18	0	0.00	2	27.55	27.85	-2	1,653	-0.12%
2024/01/16	10	27.75	0	27.55	27.50	10	1,574	0.63%
2024/01/05	0	0.00	0	28.00	28.00	0	1,586	0.00%
2024/01/04	0	0.00	0.1	27.93	28.00	-0.1	1,588	-0.01%
2024/01/03	0	0.00	0	27.85	27.80	0	1,587	0.00%
2023/12/29	10	28.05	0	0.00	28.15	10	1,566	0.64%
2023/12/27	2	28.45	0	0.00	28.40	2	1,552	0.13%
2023/12/26	0	28.45	0	0.00	28.50	0	1,541	0.00%
2023/12/25	0	0.00	0	28.00	28.20	0	1,506	0.00%
2023/12/22	0	0.00	1	28.15	28.15	-1	1,500	-0.07%
2023/12/21	0	0.00	10	28.40	28.30	-10	1,477	-0.68%
2023/12/20	0	0.00	10	28.40	28.50	-10	1,448	-0.69%
2023/12/19	0	0.00	1	28.00	28.30	-1	1,422	-0.07%
2023/12/15	0	0.00	2	28.13	28.20	-2	1,393	-0.14%
2023/12/14	0	27.90	14	27.90	28.00	-14	1,359	-1.03%
2023/12/12	2	27.60	0	0.00	27.55	2	1,315	0.15%
2023/12/11	0	0.00	1	27.55	27.60	-1	1,328	-0.08%
2023/12/08	0.1	27.65	0	0.00	27.60	0.1	1,316	0.01%
2023/12/07	1	27.70	2	27.65	27.60	-1	1,323	-0.08%
2023/12/06	2	27.40	1	27.55	27.65	1	1,330	0.08%
2023/12/04	0	27.50	1	27.25	27.45	-1	1,385	-0.07%
2023/12/01	5	27.10	0	0.00	27.25	5	1,454	0.34%
2023/11/30	0	0.00	3	26.90	27.10	-3	1,467	-0.20%
2023/11/29	1	27.00	0	0.00	27.00	1	1,470	0.07%
2023/11/28	0	26.95	0	0.00	27.10	0	1,455	0.00%
2023/11/27	2	26.80	3	26.87	26.75	-1	1,438	-0.07%
2023/11/24	2	26.75	0	0.00	26.85	2	1,437	0.14%
2023/11/23	2	26.75	0	0.00	26.80	2	1,436	0.14%
2023/11/22	0	0.00	1	26.65	26.60	-1	1,420	-0.07%
2023/11/21	0	0.00	0.9	26.30	26.50	-0.9	1,405	-0.07%
2023/11/20	3	26.43	0	0.00	26.35	3	1,390	0.22%
2023/11/17	0	26.10	0	0.00	26.20	0	1,368	0.00%
2023/11/16	1	26.10	1	26.10	26.05	0	1,370	0.00%
2023/11/15	1	26.00	0	0.00	26.15	1	1,367	0.07%
2023/11/14	2	25.90	0	0.00	26.05	2	1,352	0.15%
2023/11/13	0	0.00	1	26.05	25.95	-1	1,348	-0.07%
2023/11/09	2	25.50	0	0.00	25.65	2	1,328	0.15%
2023/11/01	0	0.00	2	25.33	25.45	-2	1,518	-0.13%
2023/10/31	0	0.00	5	25.20	25.20	-5	1,682	-0.30%
2023/10/26	7	25.15	0	0.00	25.15	7	1,761	0.40%
2023/10/18	0	0.00	7	25.15	25.55	-7	1,805	-0.39%
2023/10/12	0	0.00	3	25.60	25.45	-3	1,814	-0.17%
2023/10/11	0	0.00	23	25.48	25.55	-23	1,834	-1.25%
2023/10/06	0	0.00	10	25.62	25.60	-10	1,834	-0.55%
2023/10/05	0	0.00	2	25.35	25.20	-2	1,833	-0.11%
2023/09/28	2	25.05	0	0.00	25.05	2	1,872	0.11%
2023/09/22	3	25.00	0	0.00	25.00	3	2,013	0.15%
2023/09/21	4	25.03	0	0.00	25.10	4	2,102	0.19%
2023/09/20	13	25.30	1.3	25.36	25.20	11.7	2,103	0.56%
2023/09/19	2	25.45	0	0.00	25.45	2	2,126	0.09%
2023/09/18	3	25.45	0	0.00	25.50	3	2,164	0.14%
2023/09/14	1	25.55	0	0.00	25.60	1	2,429	0.04%
2023/09/12	7	25.27	0	0.00	25.30	7	2,628	0.27%
2023/09/11	2	25.35	0.3	25.45	25.30	1.7	2,666	0.06%
2023/09/08	1	25.35	0	25.60	25.60	1	2,703	0.04%
2023/09/07	13	25.52	0	0.00	25.45	13	2,720	0.48%
2023/09/06	3	26.00	0	0.00	25.80	3	2,684	0.11%
2023/09/04	0	0.00	0	26.65	26.55	0	2,597	0.00%
2023/09/01	0.1	26.90	0	0.00	26.90	0.1	2,652	0.00%
2023/08/30	0.1	26.90	0	0.00	27.00	0.1	2,726	0.00%
2023/08/29	0.1	26.95	0	0.00	26.95	0.1	2,728	0.00%
2023/08/25	1	26.65	0	0.00	26.60	1	2,760	0.04%
2023/08/24	0	0.00	2	26.60	26.60	-2	2,825	-0.07%
2023/08/21	0.1	26.85	0	0.00	26.70	0.1	2,904	0.00%
2023/08/18	0.1	26.80	0	0.00	26.60	0.1	2,953	0.00%
2023/08/16	2	26.50	0	0.00	26.70	2	3,045	0.07%
2023/08/15	0.1	26.84	0	0.00	26.80	0.1	3,200	0.00%
2023/08/14	1.1	26.55	0	0.00	26.75	1.1	3,240	0.03%
2023/08/11	2	26.95	0	0.00	27.00	2	3,228	0.06%
2023/08/10	27	27.32	0	27.25	27.20	27	3,237	0.83%
2023/08/09	1.1	27.55	0	0.00	27.65	1.1	3,252	0.03%
2023/08/07	15	27.94	26	28.01	27.65	-11	3,338	-0.33%
2023/08/04	10.2	27.89	22	27.61	27.95	-11.8	3,314	-0.36%
2023/08/02	0.1	26.60	1	26.65	26.60	-0.9	3,209	-0.03%
2023/07/28	0	0.00	0	26.35	26.30	0	3,250	0.00%
2023/07/26	0	0.00	2	26.45	26.40	-2	3,446	-0.06%
2023/07/25	1	26.15	0	0.00	26.25	1	3,465	0.03%
2023/07/24	1	26.20	0	0.00	26.10	1	3,467	0.03%
2023/07/21	2	26.50	2	26.50	26.55	0	3,464	0.00%
2023/07/20	1.1	26.31	6	26.30	26.30	-5	3,496	-0.14%
2023/07/19	29	26.25	5	26.30	26.20	24	3,594	0.67%
2023/07/14	4	26.41	0	0.00	26.30	4	3,664	0.11%
2023/07/10	4.1	26.60	0	26.50	26.45	4	3,643	0.11%
2023/07/07	1	26.65	0	0.00	26.70	1	3,639	0.03%
2023/07/05	1.1	27.07	0	27.15	27.00	1	3,638	0.03%
2023/07/04	0	27.40	0	0.00	27.45	0	3,615	0.00%
2023/07/03	5.2	27.66	1	27.70	27.65	4.2	3,608	0.12%
2023/06/30	2.3	27.61	1	27.55	27.50	1.3	3,603	0.03%
2023/06/29	2	27.00	12	26.94	27.40	-10	3,546	-0.28%
2023/06/28	0	26.40	0	0.00	26.55	0	3,465	0.00%
2023/06/27	0	0.00	1	26.25	26.40	-1	3,455	-0.03%
2023/06/26	9	26.08	0	0.00	26.10	9	3,415	0.26%
2023/06/21	1	26.00	1	26.10	26.15	0	3,406	0.00%
2023/06/20	5	26.51	0	26.40	26.25	5	3,357	0.15%
2023/06/19	5	28.80	1.4	28.84	28.80	3.7	3,155	0.12%
2023/06/16	11	29.06	1	29.10	28.90	10	3,050	0.33%
2023/06/13	8	29.05	8.4	29.05	29.10	-0.4	2,925	-0.02%
2023/06/07	4	29.31	0	0.00	29.40	4	2,921	0.14%
2023/06/06	2	29.05	0	0.00	29.05	2	2,874	0.07%
2023/06/02	0	0.00	1	28.70	28.70	-1	2,830	-0.04%
2023/05/31	0	0.00	1	28.60	28.60	-1	2,839	-0.04%
2023/05/30	2	28.45	0	28.50	28.35	2	2,843	0.07%
2023/05/26	1	28.65	0	0.00	28.70	1	2,946	0.03%
2023/05/24	0	0.00	1	28.80	29.05	-1	2,925	-0.03%
2023/05/23	0	0.00	1	29.00	28.80	-1	2,904	-0.03%
2023/05/22	0	0.00	0.2	28.85	29.00	-0.2	2,912	-0.01%
2023/05/19	3	28.18	39.5	28.33	28.75	-36.5	2,866	-1.27%
2023/05/18	38	28.51	0	0.00	28.50	38	2,708	1.40%
2023/05/15	1	28.25	0	0.00	28.35	1	2,683	0.04%
2023/05/12	0	0.00	0.3	28.50	28.60	-0.3	2,661	-0.01%
2023/05/11	0	0.00	1	28.20	28.25	-1	2,635	-0.04%
2023/05/10	3	28.88	2.5	28.80	28.95	0.5	2,579	0.02%
2023/05/09	1	28.65	1	28.80	28.75	0	2,588	0.00%
2023/05/08	0	28.70	1.7	28.76	28.85	-1.7	2,545	-0.07%
2023/05/05	10	28.90	1	29.00	28.85	9	2,515	0.36%
2023/05/04	1	28.61	0	0.00	29.00	1	2,502	0.04%
2023/05/03	3.1	28.70	0	0.00	28.75	3.1	2,459	0.12%
2023/05/02	0.1	28.60	2	28.53	28.70	-1.9	2,390	-0.08%
2023/04/28	0.1	28.00	0	0.00	28.00	0.1	2,291	0.00%
2023/04/26	0	27.90	0	0.00	28.00	0	2,276	0.00%
2023/04/25	0	27.85	0.3	27.85	27.90	-0.3	2,266	-0.01%
2023/04/24	1.1	28.25	0	0.00	28.35	1.1	2,220	0.05%
2023/04/21	2	27.38	7	27.46	27.40	-5	2,115	-0.24%
2023/04/20	5	27.64	4.9	27.46	27.40	0.1	2,102	0.01%
2023/04/19	1	28.20	0.1	27.80	27.80	1	2,069	0.05%
2023/04/18	0.1	28.05	0	0.00	28.05	0.1	1,997	0.00%
2023/04/14	7.1	27.94	1	27.95	27.90	6.1	1,986	0.30%
2023/04/12	11	28.00	0	0.00	27.95	11	1,989	0.55%
2023/04/11	0.1	28.10	0	0.00	28.00	0.1	1,996	0.00%
2023/04/07	0	0.00	1	27.70	27.80	-1	1,967	-0.05%
2023/03/30	0.1	27.85	0	0.00	27.95	0.1	1,935	0.00%
2023/03/28	1.1	27.95	0	0.00	28.00	1.1	1,934	0.05%
2023/03/24	1.1	27.80	0	27.90	27.80	1	1,925	0.05%
2023/03/23	0	28.15	0	0.00	27.95	0	1,898	0.00%
2023/03/21	0.6	28.09	0	0.00	28.00	0.6	1,894	0.03%
2023/03/20	0.1	27.89	0	0.00	27.85	0.1	1,897	0.00%
2023/03/17	0.1	27.35	0.8	27.45	27.65	-0.8	1,948	-0.04%
2023/03/16	1	27.25	0	27.20	27.15	1	1,920	0.05%
2023/03/15	0	27.67	1	27.65	27.50	-1	1,889	-0.05%
2023/03/14	5	27.45	0	0.00	27.55	5	1,895	0.26%
2023/03/13	3	27.35	1	27.25	27.70	2	1,892	0.11%
2023/03/10	1	27.60	0	0.00	27.75	1	1,850	0.05%
2023/03/09	0.1	27.85	0	27.90	27.80	0	1,826	0.00%
2023/03/08	10	27.45	0	0.00	27.55	10	1,791	0.56%
2023/03/07	5	27.25	0	0.00	27.35	5	1,775	0.28%
2023/03/06	0.1	27.00	0	0.00	27.20	0.1	1,763	0.00%
2023/03/01	2	26.63	0	26.80	26.80	2	1,730	0.11%
2023/02/24	0	0.00	1	27.40	27.70	-1	1,589	-0.06%
2023/02/23	0.1	27.33	0	0.00	27.45	0.1	1,562	0.00%
2023/02/21	0	0.00	1	27.15	26.95	-1	1,559	-0.06%
2023/02/20	0	27.05	12	27.10	27.10	-12	1,556	-0.77%
2023/02/15	1	26.75	0	0.00	26.80	1	1,580	0.06%
2023/02/14	0.1	26.90	1	26.95	26.85	-1	1,585	-0.06%
2023/02/10	0	0.00	1	26.30	26.50	-1	1,598	-0.06%
2023/02/09	0	26.40	0	0.00	26.40	0	1,598	0.00%
2023/02/07	0.5	26.25	1	26.50	26.50	-0.5	1,575	-0.03%
2023/02/06	0.1	25.80	0	0.00	25.85	0.1	1,507	0.00%
2023/02/03	0.1	25.60	0	0.00	25.70	0.1	1,521	0.00%
2023/02/02	0	0.00	2	25.53	25.65	-2	1,524	-0.13%
2023/02/01	0	0.00	1	25.60	25.50	-1	1,517	-0.07%
2023/01/17	0.1	25.40	0	0.00	25.60	0.1	1,519	0.00%
2023/01/16	0	25.25	0	0.00	25.30	0	1,517	0.00%
2023/01/11	0	0.00	0.3	25.30	25.35	-0.3	1,631	-0.02%
2023/01/09	0	0.00	10	25.60	25.55	-10	1,701	-0.59%
2023/01/04	0	0.00	3.2	25.45	25.50	-3.2	1,795	-0.18%
2022/12/30	0.1	24.95	0	0.00	25.25	0.1	1,828	0.00%
2022/12/28	0.1	24.95	0	0.00	24.95	0.1	1,822	0.00%
2022/12/23	0	24.90	0	0.00	25.10	0	1,907	0.00%
2022/12/22	0	25.00	0	0.00	24.85	0	1,931	0.00%
2022/12/21	0.7	24.70	0	0.00	24.75	0.7	1,963	0.04%
2022/12/20	0	0.00	0.1	24.71	24.60	-0.1	1,999	-0.01%
2022/12/14	0.1	25.45	0	0.00	25.30	0.1	2,091	0.00%
2022/12/12	1.1	25.10	0	0.00	25.05	1.1	2,139	0.05%
2022/12/09	0.2	25.87	0	0.00	25.60	0.2	2,133	0.01%
2022/12/08	0	0.00	0.3	25.00	25.00	-0.3	2,069	-0.01%
2022/12/07	0.1	25.00	0	0.00	25.00	0.1	2,085	0.00%
2022/12/06	3	25.10	0	0.00	24.95	3	2,086	0.14%
2022/12/05	0.1	25.40	0	0.00	25.30	0.1	2,080	0.00%
2022/12/02	0.1	25.30	1	25.30	25.25	-1	2,081	-0.05%
2022/11/30	5.1	25.25	0	0.00	25.35	5.1	2,087	0.24%
2022/11/29	5	25.20	1	25.30	25.30	4	2,089	0.19%
2022/11/28	0.1	25.25	0	0.00	25.30	0.1	2,093	0.00%
2022/11/24	0	0.00	1	25.25	25.20	-1	2,095	-0.05%
2022/11/21	0	0.00	4	25.05	24.95	-4	2,112	-0.19%
2022/11/18	0	0.00	2	24.90	24.85	-2	2,104	-0.10%
2022/11/07	2	23.30	0	0.00	23.40	2	2,212	0.09%
2022/11/04	1	23.10	0.9	23.05	23.15	0.1	2,229	0.01%
2022/11/01	3	22.75	3	23.35	23.40	0	2,363	0.00%
2022/10/28	0	0.00	0.4	22.40	22.20	-0.4	2,420	-0.02%
2022/10/25	0	0.00	1	22.15	22.20	-1	2,571	-0.04%
2022/10/24	1	22.15	0	0.00	22.15	1	2,582	0.04%
2022/10/20	1	21.50	0	0.00	22.40	1	2,591	0.04%
2022/10/18	1	22.15	0	0.00	22.30	1	2,499	0.04%
2022/10/17	3	22.05	2	22.30	22.25	1	2,492	0.04%
2022/10/13	1	22.85	3	22.55	22.50	-2	2,464	-0.08%
2022/10/11	1.2	23.65	0	0.00	23.50	1.2	2,428	0.05%
2022/10/06	1	24.10	0	0.00	24.30	1	2,407	0.04%
2022/09/28	0.2	23.65	0	0.00	23.70	0.2	2,442	0.01%
2022/09/26	2	24.50	0	24.25	24.30	2	2,423	0.08%
2022/09/22	2	25.40	0	0.00	25.25	2	2,428	0.08%
2022/09/19	0	25.75	0	0.00	25.60	0	2,449	0.00%
2022/09/16	2	25.35	20	25.15	25.40	-18	2,439	-0.74%
2022/09/14	1	24.80	0	0.00	24.85	1	2,557	0.04%
2022/09/06	0	0.00	0.1	25.05	24.85	-0.1	2,725	0.00%
2022/08/31	0	0.00	1	25.30	25.40	-1	2,776	-0.04%
2022/08/29	0.1	25.35	2	25.20	25.20	-2	2,792	-0.07%
2022/08/26	0.1	25.80	0	0.00	25.80	0.1	2,801	0.00%
2022/08/24	2	25.40	0	0.00	25.20	2	2,803	0.07%
2022/08/22	0	0.00	1.4	25.24	25.10	-1.4	2,805	-0.05%
2022/08/18	3.1	25.25	21	25.67	25.25	-18	2,806	-0.64%
2022/08/17	1	25.65	1	25.50	25.80	0	2,749	0.00%
2022/08/08	1.6	24.13	0	0.00	23.90	1.6	2,740	0.06%
2022/08/05	10	24.20	5	24.20	24.20	5	2,746	0.18%
2022/08/04	1	23.35	0	0.00	23.45	1	2,771	0.04%
2022/08/03	0.1	23.80	0	0.00	23.60	0.1	2,768	0.00%
2022/08/02	0.1	24.70	0	0.00	24.70	0.1	2,783	0.00%
2022/08/01	0.1	25.00	2	24.95	24.90	-1.9	3,136	-0.06%
2022/07/28	1	24.25	0	0.00	24.40	1	3,212	0.03%
2022/07/22	0	0.00	1	24.20	24.25	-1	3,411	-0.03%
2022/07/13	1	23.00	0	0.00	23.05	1	3,802	0.03%
2022/07/12	0	0.00	3	22.55	22.70	-3	3,847	-0.08%
2022/07/05	3	22.95	0	0.00	23.25	3	4,552	0.07%
2022/06/27	1	23.95	0	0.00	24.10	1	4,899	0.02%
2022/06/24	21	23.84	0	0.00	23.85	21	4,922	0.43%
2022/06/17	0	0.00	0	26.10	26.00	0	4,882	0.00%
2022/06/09	0	0.00	0.9	26.90	26.90	-0.9	5,007	-0.02%
2022/06/01	10	27.25	0	0.00	27.05	10	5,105	0.20%
2022/05/30	0	0.00	1	26.85	27.00	-1	5,149	-0.02%
2022/05/27	2	26.68	0	0.00	26.75	2	5,200	0.04%
2022/05/20	0	0.00	1	26.25	26.30	-1	5,325	-0.02%
2022/05/19	2	26.20	0	0.00	26.30	2	5,298	0.04%
2022/05/12	1	25.65	0	0.00	25.50	1	5,263	0.02%
2022/05/11	10	26.45	0	0.00	26.35	10	5,208	0.19%
2022/05/10	0	0.00	1	25.95	26.85	-1	5,220	-0.02%
2022/05/09	5	27.12	11	27.19	27.00	-6	5,159	-0.12%
2022/05/06	1	29.90	0	0.00	30.00	1	4,856	0.02%
2022/05/05	11	30.67	0	0.00	30.50	11	4,890	0.22%
2022/05/04	0	0.00	2	29.63	29.65	-2	4,827	-0.04%
2022/05/03	1	28.65	2	28.65	28.80	-1	4,779	-0.02%
2022/04/29	1.4	29.27	1	29.80	29.25	0.4	4,777	0.01%
2022/04/28	2	29.58	1	29.90	29.60	1	4,768	0.02%
2022/04/27	1	29.15	0	0.00	29.40	1	4,716	0.02%
2022/04/26	0	0.00	6	29.86	29.75	-6	4,659	-0.13%
2022/04/25	2	30.15	0	0.00	30.15	2	4,598	0.04%
2022/04/22	1.3	31.04	9	31.09	31.40	-7.7	4,550	-0.17%
2022/04/21	1	30.30	2	30.30	30.50	-1	4,503	-0.02%
2022/04/20	2	30.80	0	0.00	30.65	2	4,467	0.04%
2022/04/19	0	0.00	1	30.35	30.80	-1	4,482	-0.02%
2022/04/18	0	0.00	1	31.10	30.80	-1	4,432	-0.02%
2022/04/15	3.3	30.97	1.2	30.93	30.65	2.1	4,563	0.05%
2022/04/14	4	32.04	0	0.00	32.05	4	4,706	0.08%
2022/04/13	0	0.00	2	32.15	32.70	-2	4,633	-0.04%
2022/04/12	3	31.68	0	0.00	31.45	3	4,519	0.07%
2022/04/11	2	30.65	21	30.60	30.80	-19	4,405	-0.43%
2022/04/08	0	30.85	75	30.77	31.00	-75	4,384	-1.71%
2022/04/07	1	30.20	2	30.10	29.85	-1	4,416	-0.02%
2022/04/06	0	30.00	25	30.06	30.15	-25	4,652	-0.54%
2022/04/01	0	0.00	0.7	29.83	29.95	-0.7	4,672	-0.01%
2022/03/30	2	29.65	1.6	29.51	29.60	0.4	4,633	0.01%
2022/03/29	1	29.40	1	29.40	29.55	0	4,661	0.00%
2022/03/28	4	28.86	0	0.00	29.20	4	4,745	0.08%
2022/03/25	1.1	29.10	6	29.10	29.05	-4.9	4,870	-0.10%
2022/03/24	0	0.00	0.4	29.00	29.05	-0.4	5,338	-0.01%
2022/03/23	1	28.95	11	28.80	28.85	-10	5,874	-0.17%
2022/03/22	1	28.65	1	28.65	28.85	0	5,989	0.00%
2022/03/21	0	0.00	11	28.30	28.40	-11	5,939	-0.19%
2022/03/18	0	0.00	11	28.30	28.00	-11	5,937	-0.19%
2022/03/17	0	0.00	9	28.32	28.20	-9	5,862	-0.15%
2022/03/16	0	0.00	2	27.80	27.85	-2	5,799	-0.03%
2022/03/10	0	0.00	3	27.65	27.70	-3	5,841	-0.05%
2022/03/09	0	0.00	4	27.30	27.35	-4	5,845	-0.07%
2022/03/08	3	26.70	2	26.95	26.80	1	5,830	0.02%
2022/03/07	2	27.25	6	27.36	27.25	-4	5,808	-0.07%
2022/03/04	5	28.00	1	28.10	27.95	4	5,787	0.07%
2022/03/03	1.2	28.25	5	28.19	28.15	-3.8	5,819	-0.07%
2022/03/02	3	28.00	12	27.96	28.15	-9	5,818	-0.15%
2022/03/01	18	27.86	5	27.45	27.85	13	5,789	0.22%
2022/02/25	1	26.55	0	0.00	26.40	1	5,701	0.02%
2022/02/24	1	26.85	1	26.25	26.30	0	5,746	0.00%
2022/02/23	1	27.30	0	0.00	27.10	1	5,773	0.02%
2022/02/21	0.1	27.30	0.1	27.45	27.40	-0.1	5,871	0.00%
2022/02/18	2	27.35	0	0.00	27.35	2	5,945	0.03%
2022/02/17	1.3	27.37	0	0.00	27.35	1.3	6,078	0.02%
2022/02/15	4	27.85	5	27.54	27.45	-1	6,377	-0.02%
2022/02/14	0	27.15	2	27.15	27.20	-2	6,949	-0.03%
2022/02/11	0	27.35	0	0.00	27.45	0	7,237	0.00%
2022/02/10	11	27.45	3	27.55	27.45	8	7,246	0.11%
2022/02/09	8	26.95	8	27.06	27.20	0	7,217	0.00%
2022/02/08	0	0.00	1	26.80	26.90	-1	7,169	-0.01%
2022/01/26	1	25.60	0	0.00	25.65	1	7,064	0.01%
2022/01/25	1	25.25	0	0.00	25.45	1	7,100	0.01%
2022/01/19	1	26.00	0	0.00	25.95	1	7,323	0.01%
2022/01/18	3.1	26.28	0	0.00	26.20	3.1	7,354	0.04%
2022/01/17	0	25.95	0	0.00	26.20	0	7,363	0.00%
2022/01/12	1	26.65	0	0.00	26.60	1	7,428	0.01%
2022/01/11	0	0.00	1	26.75	26.85	-1	7,433	-0.01%
2022/01/10	3	26.42	0	0.00	26.65	3	7,455	0.04%
2022/01/07	12	26.79	11	26.54	26.45	1	7,284	0.01%
2022/01/06	2.2	27.55	1	27.50	27.70	1.2	7,004	0.02%
2022/01/05	12	28.00	0	0.00	27.80	12	7,006	0.17%
2022/01/04	25	28.25	1	28.15	28.20	24	6,960	0.34%
2022/01/03	37	28.60	0	0.00	28.75	37	6,938	0.53%
2021/12/30	24.9	29.10	0	0.00	29.15	24.9	6,916	0.36%
2021/12/29	3	30.03	5	29.99	30.20	-2	6,794	-0.03%
2021/12/28	2	28.95	0	0.00	28.90	2	6,523	0.03%
2021/12/27	2	29.35	2	29.15	29.35	0	6,491	0.00%
2021/12/24	0	0.00	1	28.95	29.00	-1	6,591	-0.02%
2021/12/23	2	29.25	0	0.00	29.00	2	6,861	0.03%
2021/12/22	2.1	29.36	21	29.39	29.20	-18.9	6,908	-0.27%
2021/12/21	10.1	30.01	2	30.03	30.10	8.1	6,838	0.12%
2021/12/20	54	30.06	7	30.24	30.20	47	6,733	0.70%
2021/12/17	7	28.77	23	29.55	29.60	-16	6,369	-0.25%
2021/12/16	0	0.00	2	27.78	28.10	-2	5,785	-0.03%
2021/12/15	1	27.20	0	0.00	27.20	1	5,635	0.02%
2021/12/14	0	0.00	2	27.25	27.05	-2	5,636	-0.04%
2021/12/13	6	27.33	0	0.00	27.25	6	5,607	0.11%
2021/12/10	1	27.45	1	27.50	27.35	0	5,614	0.00%
2021/12/08	1	27.50	1	27.40	27.50	0	5,592	0.00%
2021/12/07	0	0.00	9	27.27	27.55	-9	5,579	-0.16%
2021/12/06	0	0.00	4	26.94	27.25	-4	5,558	-0.07%
2021/12/03	2	26.93	0	0.00	26.90	2	5,547	0.04%
2021/12/02	1	26.60	0	0.00	26.70	1	5,534	0.02%
2021/11/29	0	0.00	4	26.28	26.65	-4	5,512	-0.07%
2021/11/26	1.4	27.00	0	0.00	26.95	1.4	5,498	0.03%
2021/11/25	0	0.00	25	27.26	27.35	-25	5,472	-0.46%
2021/11/24	2.6	27.11	0	0.00	27.20	2.6	5,434	0.05%
2021/11/23	1	27.20	3	27.37	27.20	-2	5,415	-0.04%
2021/11/22	3	27.02	0	0.00	27.15	3	5,351	0.06%
2021/11/19	1	27.70	0	0.00	27.55	1	5,286	0.02%
2021/11/18	2	27.53	13	27.30	27.95	-11	5,265	-0.21%
2021/11/17	4.4	27.73	7	27.55	27.50	-2.6	5,192	-0.05%
2021/11/16	4	28.19	1	28.00	27.90	3	5,120	0.06%
2021/11/15	3	27.68	8	27.84	28.15	-5	4,982	-0.10%
2021/11/12	2.3	27.49	2	27.40	27.85	0.3	4,872	0.01%
2021/11/11	33.6	27.30	15	27.24	26.85	18.6	4,670	0.40%
2021/11/10	4	26.25	12	27.50	27.50	-8	4,071	-0.20%
2021/11/08	0	0.00	0	24.95	25.00	0	3,770	0.00%
2021/11/05	0.2	24.80	0	0.00	24.70	0.2	3,776	0.01%
2021/11/04	2	24.85	1	25.05	24.80	1	3,782	0.03%
2021/11/03	1	24.90	0	0.00	24.95	1	3,811	0.03%
2021/11/02	11	25.32	3	25.00	24.85	8	3,829	0.21%
2021/11/01	14	25.50	6	25.50	25.70	8	3,792	0.21%
2021/10/29	0.5	25.50	21	25.50	25.70	-20.5	3,727	-0.55%
2021/10/28	1	25.10	0	0.00	25.00	1	3,658	0.03%
2021/10/21	1	24.60	1	24.55	24.50	0	3,647	0.00%
2021/10/18	0	0.00	1	24.60	24.70	-1	3,803	-0.03%
2021/10/13	1.7	24.33	0	0.00	24.35	1.7	3,934	0.04%
2021/10/08	1	24.45	1	24.70	24.40	0	3,951	0.00%
2021/10/07	1	24.10	1	24.25	24.30	0	3,924	0.00%
2021/10/04	0	0.00	3	23.35	23.55	-3	3,821	-0.08%
2021/10/01	3	24.28	3	23.60	23.60	0	3,803	0.00%
2021/09/30	6	24.50	17	24.59	24.50	-11	3,681	-0.30%
2021/09/29	0	0.00	4	24.15	23.95	-4	3,412	-0.12%
2021/09/28	3	23.90	3	23.80	23.65	0	3,336	0.00%
2021/09/27	1	23.20	7	23.36	23.60	-6	3,301	-0.18%
2021/09/24	9	23.44	8	23.41	22.95	1	3,294	0.03%
2021/09/17	0	0.00	11	22.89	22.95	-11	3,374	-0.33%
2021/09/15	7	22.71	0	0.00	22.70	7	3,404	0.21%
2021/09/14	1	22.90	0	0.00	22.90	1	3,432	0.03%
2021/09/13	6	22.98	0	0.00	22.95	6	3,463	0.17%
2021/09/06	0	0.00	1	22.90	22.90	-1	3,548	-0.03%
2021/09/02	0	0.00	0	22.90	22.95	0	3,580	0.00%
2021/09/01	0	0.00	2	23.10	23.10	-2	3,597	-0.06%
2021/08/25	0	0.00	10	22.30	22.35	-10	3,691	-0.27%
2021/08/24	0	0.00	1	22.30	22.25	-1	3,715	-0.03%
2021/08/18	10	21.50	0	0.00	21.50	10	3,896	0.26%
2021/08/17	0	21.75	0	0.00	21.45	0	4,008	0.00%
2021/08/13	1	22.20	0	0.00	22.15	1	4,031	0.02%
2021/08/11	0	0.00	1	22.55	22.50	-1	4,073	-0.02%
2021/08/09	1	22.55	0	0.00	22.45	1	4,250	0.02%
2021/08/06	1	22.40	0.4	22.45	22.45	0.6	4,286	0.01%
2021/08/04	5	22.85	0	0.00	22.95	5	4,576	0.11%
2021/08/02	0	0.00	3	22.40	22.50	-3	4,662	-0.06%
2021/07/30	3	22.65	0	0.00	22.65	3	4,675	0.06%
2021/07/26	2	23.88	0	0.00	23.60	2	5,097	0.04%
2021/07/21	0	0.00	18	25.51	25.15	-18	5,070	-0.35%
2021/07/20	0	0.00	2	25.38	25.40	-2	5,073	-0.04%
2021/07/19	1	25.60	25	25.50	25.50	-24	5,214	-0.46%
2021/07/16	0	0.00	1	25.20	25.10	-1	5,547	-0.02%
2021/07/15	29	24.80	0	0.00	24.80	29	5,604	0.52%
2021/07/14	5	24.65	0	0.00	24.60	5	5,809	0.09%
2021/07/13	2	24.60	1	24.75	24.40	1	6,122	0.02%
2021/07/12	0	0.00	5	25.00	24.85	-5	6,186	-0.08%
2021/07/08	6	25.13	3	25.13	25.20	3	6,594	0.05%
2021/07/07	2	24.85	3	24.90	24.85	-1	6,691	-0.01%
2021/07/06	1	24.80	0	0.00	24.80	1	6,785	0.01%
2021/07/05	1	25.00	1	25.00	25.00	0	6,803	0.00%
2021/07/02	0	0.00	5	24.60	24.65	-5	6,877	-0.07%
2021/07/01	1	25.00	0	0.00	24.70	1	6,919	0.01%
2021/06/30	1	25.45	5	25.30	25.35	-4	6,939	-0.06%
2021/06/29	0	0.00	10	24.35	24.45	-10	6,799	-0.15%
2021/06/25	4	24.55	4	24.55	24.35	0	6,872	0.00%
2021/06/23	5	24.30	0	0.00	24.65	5	6,964	0.07%
2021/06/21	0	0.00	1	24.20	24.10	-1	7,015	-0.01%
2021/06/16	1	24.60	0	0.00	24.65	1	7,310	0.01%
2021/06/08	5	25.35	0	0.00	25.35	5	7,753	0.06%
2021/06/07	0	0.00	10	25.05	25.10	-10	7,759	-0.13%
2021/06/02	0	0.00	1	25.45	25.40	-1	7,908	-0.01%
2021/06/01	0	0.00	0.6	25.30	25.30	-0.6	7,917	-0.01%
2021/05/31	1	25.50	0	0.00	25.55	1	7,991	0.01%
2021/05/28	1	25.20	0	0.00	25.10	1	8,119	0.01%
2021/05/27	10	25.48	0	0.00	25.00	10	8,166	0.12%
2021/05/26	16	25.69	10	25.40	25.45	6	8,224	0.07%
2021/05/21	0	0.00	1	23.85	23.90	-1	8,260	-0.01%
2021/05/20	0	0.00	1	22.50	22.55	-1	8,303	-0.01%
2021/05/14	1	23.05	0	0.00	23.10	1	8,383	0.01%
2021/05/13	0	0.00	5	23.24	23.05	-5	8,312	-0.06%
2021/05/12	20	24.58	0	0.00	23.75	20	8,197	0.24%
2021/05/11	2	26.60	0	0.00	26.00	2	8,023	0.02%
2021/05/06	0	0.00	1.1	27.32	27.20	-1.1	7,918	-0.01%
2021/05/04	1	25.25	10	26.36	25.90	-9	7,712	-0.12%
2021/05/03	0	0.00	49.1	28.29	27.50	-49.1	7,580	-0.65%
2021/04/29	20	28.69	1	28.75	28.55	19	7,462	0.25%
2021/04/28	3	28.67	2	28.70	28.55	1	7,385	0.01%
2021/04/27	4	28.25	1	28.55	28.80	3	7,415	0.04%
2021/04/26	1	28.30	0	0.00	28.45	1	7,347	0.01%
2021/04/23	6	27.80	0	0.00	28.50	6	7,331	0.08%
2021/04/22	13.1	28.67	6.5	28.57	28.35	6.6	7,311	0.09%
2021/04/21	13	28.15	1	28.79	28.60	12	6,907	0.17%
2021/04/20	11.5	28.35	7	28.29	28.45	4.5	6,811	0.07%
2021/04/19	32	28.92	44	28.53	29.35	-12	6,638	-0.18%
2021/04/16	5	27.70	11	27.90	27.65	-6	6,350	-0.09%
2021/04/15	3	27.87	2	28.15	27.60	1	6,293	0.02%
2021/04/14	15	27.26	13.9	27.83	28.10	1.1	6,125	0.02%
2021/04/13	12	27.35	46	27.55	26.80	-34	5,942	-0.57%
2021/04/12	20	27.05	13	27.00	27.25	7	5,845	0.12%
2021/04/09	32	26.90	20	26.94	26.90	12	5,801	0.21%
2021/04/08	12	27.00	10	27.10	27.05	2	5,829	0.03%
2021/04/07	3	26.20	3	26.35	26.35	0	5,824	0.00%
2021/04/06	6	26.43	4	26.40	26.35	2	5,799	0.03%
2021/04/01	0.6	26.70	0.6	26.70	26.80	0.1	5,739	0.00%
2021/03/31	1	26.85	0	0.00	27.05	1	5,723	0.02%
2021/03/30	0	0.00	15	26.80	26.75	-15	5,686	-0.26%
2021/03/29	22	26.62	55	26.68	26.50	-33	5,649	-0.58%
2021/03/26	1	26.75	0	0.00	26.35	1	5,630	0.02%
2021/03/25	19	26.68	0	0.00	26.55	19	5,609	0.34%
2021/03/24	5	27.32	62	27.40	26.90	-57	5,582	-1.02%
2021/03/23	0	0.00	41	27.43	27.60	-41	5,543	-0.74%
2021/03/22	4	26.85	5	27.41	27.40	-1	5,485	-0.02%
2021/03/19	0	0.00	5	27.00	27.05	-5	5,397	-0.09%
2021/03/18	2	26.60	5	26.89	26.85	-3	5,339	-0.06%
2021/03/17	1	25.80	0.3	26.15	26.60	0.7	5,289	0.01%
2021/03/16	0	0.00	4	25.50	25.65	-4	5,183	-0.08%
2021/03/12	5	24.79	0	0.00	24.75	5	5,285	0.09%
2021/03/11	1	25.00	0	0.00	24.95	1	5,370	0.02%
2021/03/10	6	24.97	0	0.00	24.90	6	5,527	0.11%
2021/03/08	6	25.49	2	25.35	25.35	4	5,782	0.07%
2021/03/05	0	0.00	1	25.10	25.20	-1	5,709	-0.02%
2021/03/04	1	25.05	0	0.00	25.10	1	5,717	0.02%
2021/03/03	17	25.25	7	25.35	25.35	10	5,635	0.18%
2021/03/02	2	25.03	10	25.00	24.25	-8	5,493	-0.15%
2021/02/26	0	0.00	18	24.40	24.60	-18	5,463	-0.33%
2021/02/24	11	24.90	18	24.56	24.55	-7	5,530	-0.13%
2021/02/23	8	24.78	21	24.70	24.70	-13	5,584	-0.23%
2021/02/22	13	24.05	0	0.00	24.20	13	5,643	0.23%
2021/02/19	1	23.10	0	0.00	23.25	1	5,656	0.02%
2021/02/18	3	22.98	20	23.28	23.30	-17	5,645	-0.30%
2021/02/17	1	22.25	0	0.00	22.55	1	5,631	0.02%
2021/02/05	12	23.10	0	0.00	22.45	12	5,582	0.21%
2021/02/03	1.2	22.00	0	0.00	21.90	1.2	5,624	0.02%
2021/02/02	0	0.00	10	22.15	22.15	-10	5,923	-0.17%
2021/01/28	0	0.00	6	21.45	21.35	-6	6,116	-0.10%
2021/01/27	0	0.00	1	21.85	21.85	-1	6,159	-0.02%
2021/01/26	0	0.00	1	21.95	21.95	-1	6,277	-0.02%
2021/01/25	0	0.00	10	22.20	22.25	-10	6,321	-0.16%
2021/01/20	30	21.75	0	0.00	21.60	30	6,791	0.44%
2021/01/19	4	22.90	0	0.00	22.65	4	6,783	0.06%
2021/01/15	12	22.36	0	0.00	22.25	12	6,909	0.17%
2021/01/14	2	23.60	1	23.55	23.55	1	6,972	0.01%
2021/01/13	10	23.55	8	23.60	23.55	2	7,068	0.03%
2021/01/12	10	23.90	0	0.00	23.60	10	7,374	0.14%
2021/01/11	16	24.17	0	0.00	24.10	16	7,660	0.21%
2021/01/08	0	0.00	5	24.70	24.55	-5	7,851	-0.06%
2021/01/06	2	24.33	0	0.00	23.85	2	8,022	0.02%
2021/01/04	8	24.45	0	0.00	24.70	8	8,110	0.10%
2020/12/31	10	24.49	0	0.00	25.00	10	8,226	0.12%
2020/12/30	3	24.95	8	24.80	24.80	-5	8,398	-0.06%
2020/12/29	1	24.65	14	24.55	24.55	-13	8,443	-0.15%
2020/12/25	8	24.25	0	0.00	24.25	8	8,829	0.09%
2020/12/23	0	0.00	1	24.25	24.20	-1	9,006	-0.01%
2020/12/21	0	0.00	6	24.60	24.65	-6	9,300	-0.06%
2020/12/18	8	23.99	0	0.00	24.00	8	9,832	0.08%
2020/12/16	0	0.00	6	24.65	24.70	-6	10,474	-0.06%
2020/12/11	0	0.00	0.1	24.30	24.30	-0.1	11,362	0.00%
2020/12/10	6	24.10	0	0.00	24.20	6	11,829	0.05%
2020/12/09	1	24.15	7	24.22	24.40	-6	11,951	-0.05%
2020/12/08	5	25.38	0	0.00	24.90	5	12,012	0.04%
2020/12/04	6	24.64	1	24.85	24.80	5	12,522	0.04%
2020/12/03	4	24.81	124	25.30	25.05	-120	12,568	-0.95%	大賣/鉅額交易
2020/12/02	30	26.40	0	0.00	26.25	30	12,499	0.24%
2020/12/01	2	27.00	2	26.90	26.90	0	12,555	0.00%
2020/11/30	4	27.00	8	27.00	27.05	-4	12,767	-0.03%
2020/11/26	10	26.80	0	0.00	26.75	10	13,702	0.07%
2020/11/25	4	27.00	0	0.00	27.00	4	14,046	0.03%
2020/11/24	7	27.11	2	26.85	27.00	5	14,387	0.03%
2020/11/23	21	26.75	11	26.75	27.10	10	14,594	0.07%
2020/11/20	4	26.38	3	26.47	26.25	1	14,751	0.01%
2020/11/19	29.5	26.70	8	26.76	26.50	21.5	15,180	0.14%
2020/11/18	72	27.51	30	27.50	27.50	42	15,443	0.27%
2020/11/16	22	28.15	4	28.45	28.45	18	16,355	0.11%
2020/11/13	12	28.22	2	28.40	28.30	10	16,391	0.06%
2020/11/12	25	28.09	15	27.67	27.75	10	16,410	0.06%
2020/11/11	2	28.40	2.2	28.53	28.55	-0.2	16,363	0.00%
2020/11/10	23	28.47	28	28.94	28.30	-5	16,389	-0.03%
2020/11/09	9	27.64	55.3	27.94	28.00	-46.3	16,128	-0.29%
2020/11/06	3	26.80	1	26.55	26.75	2	15,991	0.01%
2020/11/05	6	26.61	0	0.00	26.40	6	16,039	0.04%
2020/11/04	0	0.00	10.1	26.85	26.70	-10.1	16,086	-0.06%
2020/11/03	0	0.00	16	26.28	26.70	-16	16,072	-0.10%
2020/11/02	10	26.15	0	0.00	26.15	10	16,141	0.06%
2020/10/30	0	0.00	20	26.60	26.20	-20	16,296	-0.12%
2020/10/29	2	25.93	10.8	26.27	26.25	-8.8	16,284	-0.05%
2020/10/28	11	25.72	30	26.62	26.05	-19	16,335	-0.12%
2020/10/27	14	25.51	1	25.45	25.35	13	16,284	0.08%
2020/10/26	5	25.78	0	0.00	25.85	5	16,287	0.03%
2020/10/23	16.1	25.83	2	25.88	25.80	14.1	16,367	0.09%
2020/10/22	3.1	25.67	2	25.80	25.90	1.1	16,452	0.01%
2020/10/21	11	25.27	0.1	25.30	25.30	10.9	16,563	0.07%
2020/10/20	1	25.20	24	24.53	25.20	-23	16,809	-0.14%
2020/10/19	85	24.85	1.7	24.00	23.80	83.3	16,856	0.49%
2020/10/16	44	26.44	12	25.60	25.95	32	17,312	0.18%
2020/10/06	7	22.80	5	22.85	22.85	2	17,231	0.01%
2020/10/05	40	23.11	0	0.00	23.30	40	17,214	0.23%
2020/09/29	28	23.65	52	24.34	23.70	-24	17,522	-0.14%
2020/09/28	5	23.21	13	23.72	23.60	-8	17,644	-0.05%
2020/09/25	13	23.05	2	23.43	23.00	11	17,685	0.06%
2020/09/24	5	23.60	5	23.93	23.65	0	17,878	0.00%
2020/09/23	31	24.12	0	0.00	23.90	31	17,957	0.17%
2020/09/22	3	24.10	5	24.45	24.50	-2	17,864	-0.01%
2020/09/21	2	24.20	2	24.08	24.15	0	17,842	0.00%
2020/09/18	0	0.00	41	24.00	24.10	-41	17,970	-0.23%
2020/09/17	1	23.90	1	23.75	23.75	0	17,881	0.00%
2020/09/16	1	23.50	5	24.20	23.85	-4	17,926	-0.02%
2020/09/15	33	23.08	23	23.70	24.05	10	17,925	0.06%
2020/09/14	12	23.63	0	0.00	23.75	12	17,371	0.07%
2020/09/11	37	24.04	0	0.00	23.90	37	17,187	0.22%
2020/09/10	25	24.07	27	23.90	23.95	-2	16,780	-0.01%
2020/09/09	7	24.34	10	24.48	24.50	-3	16,532	-0.02%
2020/09/08	12	23.51	36	24.07	24.80	-24	16,267	-0.15%
2020/09/07	20	23.14	1	23.55	23.95	19	15,902	0.12%
2020/09/04	5	22.50	15	22.53	22.60	-10	15,489	-0.06%
2020/09/03	15	22.07	1	21.95	22.20	14	15,321	0.09%
2020/09/02	2	21.25	45	21.75	21.80	-43	15,273	-0.28%
2020/09/01	29	21.32	8	21.20	21.25	21	15,019	0.14%
2020/08/31	8	21.13	36.2	21.39	21.65	-28.2	14,683	-0.19%
2020/08/28	7	21.19	2	21.05	21.00	5	14,607	0.03%
2020/08/27	3	21.20	4	21.39	21.20	-1	14,438	-0.01%
2020/08/26	26	20.94	4	21.36	21.50	22	14,294	0.15%
2020/08/25	40	21.43	23	21.65	21.40	17	14,099	0.12%
2020/08/24	26	21.10	26.4	20.79	21.00	-0.4	13,766	0.00%
2020/08/21	10	20.43	0	20.10	20.10	10	13,275	0.08%
2020/08/20	11	19.52	8	19.33	19.55	3	13,202	0.02%
2020/08/19	56	20.39	24	20.49	20.10	32	12,890	0.25%
2020/08/18	27	20.21	25	20.09	20.30	2	12,647	0.02%
2020/08/17	116	19.92	83	19.94	20.10	33	12,426	0.27%	大買/
2020/08/14	62	19.00	63	18.97	19.10	-1	11,894	-0.01%
2020/08/13	28	17.99	39.5	17.96	18.10	-11.5	11,493	-0.10%
2020/08/12	51.5	18.10	46	17.92	18.15	5.5	11,350	0.05%
2020/08/11	5	16.49	0	0.00	16.50	5	10,722	0.05%
2020/08/07	10	16.24	1	16.25	16.15	9	10,684	0.08%
2020/08/06	0	0.00	4	16.25	16.25	-4	10,673	-0.04%
2020/08/05	9	16.52	0	0.00	16.45	9	10,676	0.08%
2020/08/04	0	0.00	5	16.65	16.60	-5	10,987	-0.05%
2020/08/03	0	0.00	1	16.65	16.50	-1	11,159	-0.01%
2020/07/30	4	17.10	1	17.20	17.15	3	11,762	0.03%
2020/07/29	1	17.20	0	0.00	17.25	1	11,940	0.01%
2020/07/28	0	0.00	7	16.41	16.15	-7	11,949	-0.06%
2020/07/27	10	17.05	0	0.00	17.10	10	11,970	0.08%
2020/07/24	0	0.00	10	17.20	17.10	-10	12,353	-0.08%
2020/07/23	6	17.64	0	0.00	17.50	6	12,567	0.05%
2020/07/22	0	0.00	1	17.70	17.70	-1	12,316	-0.01%
2020/07/21	0	0.00	2.2	17.87	17.65	-2.2	12,292	-0.02%
2020/07/20	9	17.52	5	17.55	17.45	4	12,185	0.03%
2020/07/17	9	17.90	0	0.00	17.60	9	12,029	0.07%
2020/07/16	24	18.11	20	18.34	18.25	4	11,776	0.03%
2020/07/15	7	18.09	2	18.35	18.00	5	11,463	0.04%
2020/07/14	2	18.45	29	18.07	17.95	-27	11,294	-0.24%
2020/07/13	13	17.14	10	17.18	17.15	3	10,618	0.03%
2020/07/10	0	0.00	15	16.76	16.45	-15	10,597	-0.14%
2020/07/09	0	0.00	6.1	16.95	16.95	-6.1	10,601	-0.06%
2020/07/08	4	17.20	14.2	17.31	16.95	-10.2	10,515	-0.10%
2020/07/07	2	16.38	1	16.30	16.15	1	10,427	0.01%
2020/07/06	3	16.67	0	0.00	16.65	3	10,304	0.03%
2020/07/03	0	0.00	52	16.20	16.50	-52	10,163	-0.51%
2020/07/02	0	0.00	36	15.63	15.80	-36	9,814	-0.37%
2020/07/01	0	0.00	44	15.15	15.15	-44	9,659	-0.46%
2020/06/30	10	15.15	0	0.00	15.10	10	9,573	0.10%
2020/06/29	3	14.65	15	14.78	15.10	-12	9,406	-0.13%
2020/06/24	0	0.00	6	14.50	14.40	-6	9,224	-0.07%
2020/06/23	20	14.60	20	14.85	14.60	0	9,336	0.00%
2020/06/22	20	14.40	22	14.30	14.45	-2	9,254	-0.02%
2020/06/19	12	14.04	0	0.00	14.05	12	9,093	0.13%
2020/06/17	10	14.05	0.7	13.95	14.00	9.3	9,091	0.10%
2020/06/16	2	14.00	7	14.10	14.00	-5	9,220	-0.05%
2020/06/15	7	13.95	0	0.00	13.85	7	9,454	0.07%
2020/06/12	10	13.65	79	13.85	13.90	-69	9,693	-0.71%
2020/06/11	7	14.08	0	0.00	14.05	7	9,807	0.07%
2020/06/10	0	0.00	5	14.47	14.55	-5	9,790	-0.05%
2020/06/09	0	0.00	23	14.50	14.50	-23	10,050	-0.23%
2020/06/08	0	0.00	11	14.45	14.30	-11	10,122	-0.11%
2020/06/05	0	0.00	3	14.27	14.20	-3	10,049	-0.03%
2020/06/04	20	14.25	2.2	14.29	14.25	17.8	10,142	0.18%
2020/06/03	12	14.24	5	14.26	14.25	7	10,064	0.07%
2020/06/01	0	0.00	1	14.20	14.25	-1	10,069	-0.01%
2020/05/29	1	13.95	0	0.00	13.95	1	10,049	0.01%
2020/05/27	0	0.00	5	14.77	14.60	-5	10,005	-0.05%
2020/05/26	0	0.00	1	14.25	14.30	-1	9,804	-0.01%
2020/05/25	1	13.85	0	0.00	13.90	1	9,762	0.01%
2020/05/22	2	13.95	55	14.00	13.90	-53	9,806	-0.54%
2020/05/21	0	0.00	5	14.35	14.15	-5	9,933	-0.05%
2020/05/20	1	14.15	18	14.22	14.20	-17	9,915	-0.17%
2020/05/19	18	14.19	31	14.24	14.25	-13	9,884	-0.13%
2020/05/18	9	13.98	28	14.04	14.05	-19	9,750	-0.19%
2020/05/15	10	13.70	13	13.81	13.80	-3	9,650	-0.03%
2020/05/14	10	13.80	0	0.00	13.65	10	9,632	0.10%
2020/05/13	3	13.90	0	0.00	13.95	3	9,619	0.03%
2020/05/12	14	13.86	25	13.98	13.90	-11	9,653	-0.11%
2020/05/11	11	14.05	20	14.30	13.85	-9	9,602	-0.09%
2020/05/08	20	14.00	16	14.09	14.05	4	9,376	0.04%
2020/05/07	172	14.13	76	14.09	13.85	96	9,221	1.04%	大買/
2020/05/06	12	13.92	0	0.00	13.85	12	8,778	0.14%
2020/05/05	0	0.00	41	14.04	14.15	-41	8,751	-0.47%
2020/05/04	20	13.48	40	13.75	13.80	-20	8,855	-0.23%
2020/04/30	37	13.58	56	13.86	13.80	-19	8,823	-0.22%
2020/04/29	21	13.68	35	13.76	13.75	-14	8,899	-0.16%
2020/04/28	2	12.88	32	12.73	13.00	-30	8,839	-0.34%
2020/04/27	1	12.25	0	0.00	12.20	1	9,086	0.01%
2020/04/23	11	12.00	0	0.00	11.85	11	10,384	0.11%
2020/04/20	0	0.00	5	12.00	11.90	-5	11,971	-0.04%
2020/04/15	1	12.35	7	12.40	12.45	-6	11,726	-0.05%
2020/04/14	4	12.00	4	12.01	12.05	0	11,633	0.00%
2020/04/13	0	12.00	30	12.15	12.10	-30	11,597	-0.26%
2020/04/10	50	12.35	38	12.41	12.35	12	11,623	0.10%
2020/04/08	0	0.00	7	11.25	11.50	-7	11,651	-0.06%
2020/04/07	2	11.00	2	11.10	11.00	0	11,742	0.00%
2020/04/01	0	0.00	10	11.00	11.00	-10	12,112	-0.08%
2020/03/30	1	10.55	1	10.70	10.90	0	12,232	0.00%
2020/03/27	10	11.00	60	11.00	10.85	-50	12,546	-0.40%
2020/03/26	5	10.60	0	0.00	10.70	5	12,493	0.04%
2020/03/25	10	10.60	0	0.00	10.75	10	12,504	0.08%
2020/03/24	0	0.00	1	10.25	10.20	-1	12,550	-0.01%
2020/03/20	1	10.30	30	10.02	10.15	-29	12,611	-0.23%
2020/03/19	44	9.72	62	9.91	9.67	-18	12,638	-0.14%
2020/03/18	41	10.47	41	10.31	10.10	0	12,521	0.00%
2020/03/17	3	9.94	22	10.25	9.91	-19	12,333	-0.15%
2020/03/16	0	0.00	2	10.95	10.25	-2	12,509	-0.02%
2020/03/13	2	10.00	115	10.05	10.85	-113	12,421	-0.91%	大賣/鉅額交易
2020/03/12	14	11.09	0	0.00	11.05	14	12,218	0.11%
2020/03/11	6	12.50	0	0.00	12.25	6	12,271	0.05%
2020/03/10	1	12.10	25	12.13	12.45	-24	12,774	-0.19%
2020/03/06	2	13.05	0	0.00	13.10	2	12,663	0.02%
2020/03/05	10	13.30	30	13.25	13.30	-20	12,792	-0.16%
2020/03/03	3	13.53	6	13.33	13.40	-3	13,103	-0.02%
2020/03/02	16	13.07	36	13.24	13.10	-20	13,120	-0.15%
2020/02/27	0	0.00	52	13.13	12.95	-52	13,128	-0.40%
2020/02/26	2	13.33	0	0.00	13.25	2	13,125	0.02%
2020/02/25	17	13.19	5	13.40	13.45	12	13,291	0.09%
2020/02/24	33	13.51	10	13.45	13.45	23	13,280	0.17%
2020/02/21	19	13.86	5	13.85	13.80	14	13,272	0.11%
2020/02/20	0	0.00	10	14.20	14.00	-10	13,313	-0.08%
2020/02/19	0	0.00	71	13.92	14.05	-71	13,441	-0.53%
2020/02/18	12	13.86	40	13.85	13.90	-28	13,657	-0.21%
2020/02/17	11	13.95	0	0.00	13.95	11	14,172	0.08%
2020/02/14	20	14.05	0	0.00	14.10	20	14,389	0.14%
2020/02/13	12	14.10	41	14.31	14.05	-29	14,627	-0.20%
2020/02/12	22	14.10	4	14.10	14.15	18	14,922	0.12%
2020/02/11	36	14.18	10	14.15	14.10	26	15,250	0.17%
2020/02/10	35	13.84	20	13.98	14.00	15	15,604	0.10%
2020/02/07	48	14.24	15	14.45	14.15	33	16,106	0.20%
2020/02/06	27	14.57	12	14.51	14.60	15	17,501	0.09%
2020/02/05	40	14.47	30	14.37	14.40	10	18,212	0.05%
2020/02/04	12	13.78	25	14.00	14.05	-13	18,046	-0.07%
2020/02/03	60	13.95	32	13.94	13.95	28	18,065	0.15%
2020/01/31	31	14.70	27	14.76	14.70	4	17,834	0.02%
2020/01/30	5	14.73	12	14.66	14.35	-7	17,556	-0.04%
2020/01/20	103	15.80	56	15.87	15.90	47	17,049	0.28%	大買/
2020/01/17	194	15.45	58	15.53	15.70	136	16,570	0.82%	大買/鉅額交易
2020/01/16	303	15.77	81	14.91	14.85	222	15,752	1.41%	大買/鉅額交易
2020/01/15	10	14.25	74	14.51	14.60	-64	14,861	-0.43%
2020/01/14	6	14.16	28	14.18	14.20	-22	14,668	-0.15%
2020/01/13	10	13.70	10	13.85	13.80	0	14,752	0.00%
2020/01/10	0	0.00	11	13.85	13.70	-11	15,972	-0.07%
2020/01/08	10	13.60	0	0.00	13.60	10	19,266	0.05%
2020/01/07	7	13.70	10	13.83	13.75	-3	20,302	-0.01%
2020/01/06	17	13.80	0	0.00	13.70	17	21,431	0.08%
2020/01/03	29	13.92	10	13.95	13.80	19	22,241	0.09%
2020/01/02	43	14.27	0	0.00	14.00	43	22,262	0.19%
2019/12/31	10	14.40	12	14.55	14.40	-2	22,215	-0.01%
2019/12/30	25	14.52	28	14.51	14.55	-3	22,179	-0.01%
2019/12/27	0	0.00	22	14.08	14.15	-22	21,801	-0.10%
2019/12/26	7	13.85	7	14.00	13.90	0	21,696	0.00%
2019/12/25	21	13.92	0	0.00	13.90	21	21,613	0.10%
2019/12/24	22	14.08	39	14.16	14.05	-17	21,577	-0.08%
2019/12/23	15	13.83	15	14.00	13.85	0	21,276	0.00%
2019/12/20	22	13.92	0	0.00	13.75	22	21,285	0.10%
2019/12/19	2	14.08	12	14.04	14.05	-10	21,323	-0.05%
2019/12/18	0	0.00	20	13.95	13.90	-20	21,730	-0.09%
2019/12/17	6	14.17	20	14.20	14.10	-14	21,845	-0.06%
2019/12/16	11	13.58	47	13.90	14.05	-36	21,733	-0.17%
2019/12/13	22	13.95	4	13.80	13.60	18	21,576	0.08%
2019/12/12	15	14.02	0	0.00	13.85	15	21,469	0.07%
2019/12/11	5	14.45	8	14.55	14.10	-3	21,442	-0.01%
2019/12/10	10	13.95	10	14.15	14.20	0	21,077	0.00%
2019/12/09	10	13.95	14	14.13	13.95	-4	21,044	-0.02%
2019/12/06	18	14.28	5	14.29	14.05	13	21,014	0.06%
2019/12/05	8	13.91	37	14.15	14.40	-29	20,739	-0.14%
2019/12/04	3	13.37	10	13.49	13.50	-7	20,235	-0.03%
2019/12/03	1	13.35	0	0.00	13.35	1	20,175	0.00%
2019/12/02	17	13.44	8	13.89	13.35	9	20,133	0.04%
2019/11/29	10	13.45	32	13.52	13.60	-22	19,971	-0.11%
2019/11/28	6	13.47	25	13.82	13.55	-19	19,869	-0.10%
2019/11/27	2	13.50	0	0.00	13.60	2	19,634	0.01%
2019/11/26	18	13.56	2	13.85	13.50	16	19,571	0.08%
2019/11/25	12	13.54	48	13.74	13.75	-36	19,443	-0.19%
2019/11/22	29	13.66	14	13.97	13.50	15	19,327	0.08%
2019/11/21	13	13.77	0	0.00	13.75	13	19,105	0.07%
2019/11/20	5	14.11	0	0.00	13.95	5	19,027	0.03%
2019/11/18	2	14.03	3	14.05	14.00	-1	18,742	-0.01%
2019/11/15	30	13.97	13	14.01	13.85	17	18,593	0.09%
2019/11/14	20	14.34	53	14.40	14.10	-33	18,360	-0.18%
2019/11/13	40	13.97	12	14.04	14.00	28	17,812	0.16%
2019/11/12	104	13.73	97	13.87	13.85	7	17,569	0.04%	大買/
2019/11/11	18	13.74	11	13.61	13.95	7	17,290	0.04%
2019/11/08	40	14.29	5	14.10	14.00	35	16,910	0.21%
2019/11/07	54	14.66	20	14.84	14.60	34	16,541	0.21%
2019/11/06	23	14.80	59	14.54	14.50	-36	16,043	-0.22%
2019/11/05	137	15.68	86	15.26	15.20	51	15,456	0.33%	大買/
2019/11/04	41	14.89	114	14.96	15.30	-73	13,922	-0.52%	大賣/
2019/11/01	4	13.80	1	13.90	13.95	3	13,072	0.02%
2019/10/31	19	13.70	39	13.64	13.75	-20	12,931	-0.15%
2019/10/30	2	13.45	32	13.34	13.30	-30	12,767	-0.23%
2019/10/29	5	13.50	14	13.34	13.20	-9	12,713	-0.07%
2019/10/28	13	13.27	10	13.43	13.45	3	12,620	0.02%
2019/10/25	2	13.20	3	13.35	13.30	-1	12,519	-0.01%
2019/10/24	21	13.19	26	13.27	13.40	-5	12,471	-0.04%
2019/10/23	27	13.12	7	13.12	13.00	20	12,368	0.16%
2019/10/22	37	13.51	97	13.62	13.35	-60	12,158	-0.49%
2019/10/21	42	14.05	100	14.01	13.95	-58	11,975	-0.48%
2019/10/18	147	13.57	147	13.41	13.65	0	11,758	0.00%	大買/大賣/
2019/10/17	72	13.28	58	13.02	13.10	14	10,515	0.13%
2019/10/16	140	12.61	56	12.70	13.00	84	8,378	1.00%	大買/
2019/10/15	143	11.92	107	11.88	12.15	36	7,187	0.50%	大買/大賣/
2019/10/14	194	11.00	100.2	11.37	11.70	93.9	6,130	1.53%	大買/
2019/10/09	59	10.45	25	10.36	10.65	34	4,929	0.69%
2019/10/08	10	9.69	3	9.70	9.72	7	4,042	0.17%
2019/10/04	20	9.47	0	0.00	9.46	20	3,737	0.54%
2019/09/25	0	0.00	16	9.31	9.25	-16	3,519	-0.45%
2019/09/23	21	9.69	4	9.63	9.57	17	3,451	0.49%
2019/09/18	0	0.00	10	8.48	8.50	-10	2,743	-0.36%
2019/09/11	10	8.42	0	0.00	8.39	10	2,752	0.36%
2019/09/10	0	0.00	0.3	8.40	8.44	-0.3	2,736	-0.01%
2019/08/23	0	0.00	0.1	7.96	8.01	-0.1	2,941	0.00%
2019/07/30	2	8.61	0	0.00	8.61	2	3,773	0.05%
2019/07/22	0	0.00	2	8.68	8.70	-2	3,549	-0.06%
2019/07/12	0	0.00	10	8.55	8.54	-10	3,244	-0.31%
2019/07/01	20	8.63	0	0.00	8.57	20	2,997	0.67%
2019/06/24	3	8.47	0	0.00	8.49	3	2,806	0.11%
2019/06/14	0	0.00	2	8.47	8.48	-2	2,569	-0.08%
2019/06/10	16	8.60	0	0.00	8.56	16	2,474	0.65%
2019/06/05	0	0.00	8	8.70	8.70	-8	2,392	-0.33%
2019/06/03	0	0.00	1	8.78	8.78	-1	2,297	-0.04%
2019/05/31	0	0.00	2	8.69	8.74	-2	2,220	-0.09%
2019/05/28	0	0.00	10	8.86	8.55	-10	1,960	-0.51%
2019/05/24	2	8.47	0	0.00	8.45	2	1,703	0.12%
2019/05/23	0	0.00	8	8.72	8.54	-8	1,660	-0.48%
2019/05/17	5	8.83	2	8.89	8.87	3	1,506	0.20%
2019/05/16	33	8.94	1	8.85	8.72	32	1,367	2.34%
2019/05/09	5	8.65	0	0.00	8.61	5	1,123	0.45%
2019/03/26	2	8.68	0	0.00	8.69	2	722	0.28%
2019/03/19	0	0.00	1	8.84	8.78	-1	711	-0.14%
2019/03/12	1	8.76	0	0.00	8.75	1	930	0.11%
2019/02/19	1	8.91	0	0.00	8.94	1	1,109	0.09%
2019/01/23	0	0.00	2	8.44	8.44	-2	1,038	-0.19%
2019/01/04	2	8.26	0	0.00	8.26	2	1,167	0.17%
2018/12/24	0	0.00	0.3	8.34	8.34	-0.3	1,223	-0.02%
2018/11/08	0	0.00	2	8.48	8.46	-2	1,030	-0.19%
2018/11/06	0	0.00	0.3	8.28	8.28	-0.3	1,096	-0.03%
2018/11/02	2	8.22	0	0.00	8.22	2	1,122	0.18%
2018/10/25	0	0.00	2	8.10	8.02	-2	1,324	-0.15%
2018/10/24	0	0.00	22.4	8.27	8.30	-22.4	1,438	-1.56%
2018/09/28	0	0.00	10	9.33	9.31	-10	2,174	-0.46%
2018/09/27	0	0.00	10	9.39	9.37	-10	2,175	-0.46%
2018/09/07	0	0.00	10	9.35	9.28	-10	2,159	-0.46%
2018/09/03	0	0.00	15	9.43	9.42	-15	2,157	-0.70%
2018/08/30	2	9.33	0	0.00	9.36	2	2,153	0.09%
2018/08/29	0	0.00	10	9.35	9.35	-10	2,169	-0.46%
2018/08/28	5	9.35	0	0.00	9.36	5	2,187	0.23%
2018/08/27	10	9.33	0	0.00	9.35	10	2,204	0.45%
2018/08/24	10	9.37	0	0.00	9.37	10	2,214	0.45%
2018/08/16	0	0.00	5	9.21	9.17	-5	2,242	-0.22%
2018/08/15	0	0.00	10	9.22	9.21	-10	2,240	-0.45%
2018/08/10	0	0.00	17	9.43	9.37	-17	2,153	-0.79%
2018/08/07	0	0.00	10	9.48	9.41	-10	2,170	-0.46%
2018/08/01	0	0.00	2	9.50	9.50	-2	2,102	-0.10%
2018/07/31	40	9.88	0	0.00	9.90	40	2,056	1.94%
2018/07/30	19	9.97	40	9.97	9.97	-21	1,999	-1.05%
2018/07/27	76	10.15	7	10.13	10.00	69	1,937	3.56%
2018/07/26	0	0.00	2	9.76	9.81	-2	1,493	-0.13%
2018/07/17	2	9.32	0	0.00	9.33	2	1,271	0.16%
2018/07/06	0	0.00	4	9.18	9.12	-4	1,484	-0.27%
2018/06/29	0.3	9.35	0	0.00	9.38	0.3	1,731	0.02%
2018/06/28	0	0.00	3	9.39	9.38	-3	1,730	-0.17%
2018/06/22	0	0.00	9	9.50	9.45	-9	1,752	-0.51%
2018/06/15	0	0.00	2	9.65	9.65	-2	1,824	-0.11%
2018/05/25	3	9.53	0	0.00	9.53	3	1,721	0.17%
2018/05/22	2	9.59	0	0.00	9.62	2	1,707	0.12%
2018/05/18	5	9.59	0	0.00	9.58	5	1,732	0.29%
2018/05/17	3	9.55	0	0.00	9.55	3	1,751	0.17%
2018/05/16	7	9.55	0	0.00	9.55	7	1,753	0.40%
2018/05/04	0	0.00	8	9.75	9.75	-8	1,741	-0.46%
2018/05/02	0	0.00	2	9.74	9.78	-2	1,719	-0.12%
2018/04/27	0	0.00	10	9.58	9.60	-10	1,707	-0.59%
2018/04/26	2	9.66	0	0.00	9.56	2	1,737	0.12%
2018/04/25	20	9.55	1	9.55	9.55	19	1,755	1.08%
2018/04/17	19	9.60	0	0.00	9.52	19	2,069	0.92%
2018/04/09	12	9.45	0	0.00	9.49	12	2,155	0.56%
2018/03/30	10	9.40	0	0.00	9.40	10	2,451	0.41%
2018/03/28	0	0.00	4	9.36	9.33	-4	2,467	-0.16%
2018/03/26	0	0.00	7	9.31	9.27	-7	2,449	-0.29%
2018/03/22	0	0.00	6	9.45	9.42	-6	2,406	-0.25%
2018/03/16	0	0.00	2	9.46	9.42	-2	2,356	-0.08%
2018/03/06	0	0.00	10	9.27	9.26	-10	2,329	-0.43%
2018/02/27	4	9.40	0	0.00	9.46	4	2,377	0.17%
2018/02/21	21	9.35	0	0.00	9.40	21	2,410	0.87%
2018/02/12	0	0.00	55	9.04	9.15	-55	2,387	-2.30%
2018/02/09	0	0.00	4	8.98	9.00	-4	2,392	-0.17%
2018/02/07	0	0.00	5	9.10	9.06	-5	2,366	-0.21%
2018/02/05	3	9.30	3	9.34	9.35	0	2,307	0.00%
2018/02/02	5	9.50	0	0.00	9.48	5	2,296	0.22%
2018/02/01	7	9.55	0	0.00	9.53	7	2,299	0.30%
2018/01/31	21	9.59	0	0.00	9.61	21	2,289	0.92%
2018/01/30	13	9.72	0	0.00	9.70	13	2,287	0.57%
2018/01/29	5	9.94	0	0.00	9.88	5	2,254	0.22%
2018/01/26	10	9.93	0	0.00	9.94	10	2,250	0.44%
2018/01/25	15	9.96	0	0.00	9.95	15	2,240	0.67%
2018/01/22	5	9.86	0	0.00	9.95	5	2,218	0.23%
2018/01/18	0	0.00	4	10.08	10.05	-4	2,148	-0.19%
2018/01/17	10	10.10	0	0.00	10.10	10	2,111	0.47%
2018/01/15	35	10.04	2	10.00	10.05	33	2,047	1.61%
2018/01/11	0	0.00	25	9.95	9.95	-25	1,790	-1.40%
2018/01/10	5	9.95	0	0.00	9.97	5	1,721	0.29%
2018/01/09	3	10.10	3	9.96	9.96	0	1,647	0.00%
2018/01/08	5	9.78	0	0.00	9.74	5	1,446	0.35%
2018/01/03	5	9.50	0	0.00	9.50	5	1,329	0.38%
2018/01/02	20	9.61	0	0.00	9.63	20	1,279	1.56%