國碩 (2406)-玉山-台南券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.65
漲跌
▲0.55
漲幅
+2.49%
成交量
5,188張
產業
上市光電類股
431人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	22.32	4	22.73	22.65	-1	7,367	-0.01%
2024/05/27	2	21.95	0	0.00	22.10	2	7,301	0.03%
2024/05/24	8	22.14	1	22.05	22.15	7	7,260	0.10%
2024/05/23	6	22.77	17	22.93	22.60	-11	7,211	-0.15%
2024/05/22	5	23.69	29	23.92	23.70	-24	7,066	-0.34%
2024/05/21	7	21.98	2	22.05	22.25	5	6,734	0.07%
2024/05/20	20.1	23.06	6	22.96	22.35	14.1	6,651	0.21%
2024/05/17	10	22.52	25	22.85	22.75	-15	6,448	-0.23%
2024/05/16	16.2	21.38	3	21.55	21.30	13.2	6,099	0.22%
2024/05/15	46	22.46	7	23.08	21.60	39	5,966	0.65%
2024/05/14	3	22.20	13	22.20	22.80	-10	5,595	-0.18%
2024/05/13	18	22.24	52.3	22.44	22.50	-34.3	5,411	-0.63%
2024/05/10	0	0.00	10	21.85	21.85	-10	4,676	-0.21%
2024/05/08	2.3	19.68	1	19.25	19.80	1.3	4,517	0.03%
2024/05/07	10.1	19.64	0	19.65	19.55	10.1	4,490	0.22%
2024/05/06	6.3	20.60	0	0.00	20.35	6.3	4,417	0.14%
2024/05/03	0	0.00	0.4	21.05	21.10	-0.4	4,388	-0.01%
2024/05/02	0.1	20.95	1	21.10	21.20	-0.9	4,345	-0.02%
2024/04/30	7.1	21.22	3	21.20	20.95	4.1	4,321	0.09%
2024/04/29	0	0.00	4.3	20.23	20.80	-4.3	4,227	-0.10%
2024/04/26	8.4	20.13	0	0.00	20.20	8.4	4,204	0.20%
2024/04/25	10	20.45	0	20.25	20.25	10	4,175	0.24%
2024/04/24	0	20.60	1	20.85	20.50	-1	4,162	-0.02%
2024/04/23	4	20.23	0	0.00	20.20	4	4,136	0.10%
2024/04/22	4	20.63	0	0.00	20.45	4	4,181	0.10%
2024/04/19	1.5	20.50	5	20.92	20.50	-3.5	4,302	-0.08%
2024/04/18	0	0.00	0.1	21.25	21.00	-0.1	4,222	0.00%
2024/04/17	7	20.81	2	21.15	21.00	5	4,161	0.12%
2024/04/16	5.5	20.14	8	20.12	20.00	-2.5	4,073	-0.06%
2024/04/15	0	0.00	16	20.61	20.65	-16	3,988	-0.40%
2024/04/12	12	20.86	3	21.30	20.95	9	3,832	0.23%
2024/04/11	32	21.34	22	21.35	21.35	10	3,583	0.28%
2024/04/10	0	0.00	6.2	20.80	20.80	-6.2	2,948	-0.21%
2024/04/09	0.1	19.05	0	0.00	18.95	0.1	2,828	0.00%
2024/04/02	0	19.08	0	0.00	18.90	0	2,765	0.00%
2024/04/01	3.1	19.00	0	0.00	18.90	3.1	2,745	0.11%
2024/03/29	1	19.80	1	19.45	19.05	0	2,714	0.00%
2024/03/28	1.1	19.62	0	0.00	19.50	1.1	2,653	0.04%
2024/03/26	1.5	19.57	8	19.48	19.30	-6.5	2,503	-0.26%
2024/03/25	4.1	19.50	1	19.60	19.60	3.1	2,450	0.13%
2024/03/22	24	19.60	34	19.66	19.65	-10	2,360	-0.42%
2024/03/21	4	19.08	9	19.16	18.85	-5	2,011	-0.25%
2024/03/19	0.2	17.70	0	0.00	17.60	0.2	1,792	0.01%
2024/03/18	0	0.00	15	17.98	18.00	-15	1,772	-0.85%
2024/03/15	0	0.00	1	18.15	18.25	-1	1,757	-0.06%
2024/03/13	1	18.85	0	0.00	18.55	1	1,704	0.06%
2024/03/12	16	19.30	8	18.90	18.85	8	1,648	0.49%
2024/03/11	0	0.00	69.5	18.80	18.80	-69.5	1,413	-4.92%
2024/03/08	0.3	17.10	0.5	17.25	17.10	-0.2	1,307	-0.02%
2024/03/07	0.2	17.50	0	0.00	17.40	0.2	1,299	0.02%
2024/03/06	0	17.85	0	0.00	17.70	0	1,293	0.00%
2024/03/05	2	17.95	0	0.00	17.95	2	1,290	0.16%
2024/03/04	4	18.06	2	18.25	18.20	2	1,272	0.16%
2024/03/01	0	0.00	0.1	17.90	17.95	-0.1	1,209	-0.01%
2024/02/26	0	0.00	4	17.95	17.95	-4	1,219	-0.33%
2024/02/23	0.1	17.25	0	0.00	17.10	0.1	1,200	0.00%
2024/02/22	0	17.40	0	0.00	17.25	0	1,208	0.00%
2024/02/21	0	0.00	1.4	17.43	17.50	-1.4	1,221	-0.11%
2024/02/20	1	17.35	11	17.40	17.40	-10	1,219	-0.82%
2024/02/19	0.1	17.40	0	0.00	17.75	0.1	1,217	0.01%
2024/02/16	0	0.00	1	16.85	16.90	-1	1,196	-0.08%
2024/02/05	3	16.28	5	16.25	16.30	-2	1,190	-0.17%
2024/02/02	0	16.55	0	0.00	16.55	0	1,185	0.00%
2024/01/30	2	17.25	2	17.35	17.05	0	1,203	0.00%
2024/01/29	0	0.00	1	17.60	17.60	-1	1,220	-0.08%
2024/01/24	0	0.00	3	17.65	17.50	-3	1,292	-0.23%
2024/01/22	0	0.00	2	17.25	17.15	-2	1,596	-0.13%
2024/01/18	0	0.00	4	16.80	17.05	-4	1,572	-0.25%
2024/01/17	3	16.88	0	0.00	17.00	3	1,563	0.19%
2024/01/16	6.1	17.61	1	17.45	17.40	5.1	1,537	0.33%
2024/01/15	25	17.76	1	18.00	17.90	24	1,476	1.63%
2024/01/11	0	0.00	7	17.02	16.75	-7	1,299	-0.54%
2024/01/08	0	0.00	10	16.55	16.45	-10	1,256	-0.80%
2024/01/05	0.1	16.35	0	0.00	16.30	0.1	1,255	0.00%
2024/01/02	0	16.55	0	0.00	16.40	0	1,260	0.00%
2023/12/29	0	0.00	2	16.45	16.45	-2	1,262	-0.16%
2023/12/28	1	16.50	0	0.00	16.55	1	1,279	0.08%
2023/12/21	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/20	2	16.80	2	16.85	16.80	0	1,272	0.00%
2023/12/15	3	16.55	6	16.63	16.60	-3	1,250	-0.24%
2023/12/14	1	16.50	0	0.00	16.25	1	1,240	0.08%
2023/12/13	1	16.10	0	0.00	16.10	1	1,233	0.08%
2023/12/11	1	16.45	0	0.00	16.40	1	1,223	0.08%
2023/12/07	2	16.68	0	0.00	16.55	2	1,217	0.17%
2023/12/05	0	0.00	4	16.95	17.10	-4	1,203	-0.33%
2023/11/30	2	16.90	0	0.00	16.90	2	1,177	0.17%
2023/11/22	0	0.00	2	17.00	16.85	-2	1,102	-0.18%
2023/11/21	0	0.00	1	16.60	16.60	-1	1,078	-0.09%
2023/11/17	0	0.00	1	16.40	16.15	-1	1,052	-0.10%
2023/11/16	0	0.00	2	16.35	16.35	-2	1,053	-0.19%
2023/11/15	0	0.00	1	16.35	16.30	-1	1,044	-0.10%
2023/11/08	0	0.00	1	16.05	16.00	-1	1,049	-0.10%
2023/11/07	1	16.10	1	16.10	16.10	0	1,053	0.00%
2023/11/06	4	16.13	4	16.09	16.05	0	1,047	0.00%
2023/11/03	4	15.55	0	0.00	15.60	4	1,015	0.39%
2023/11/02	1.2	15.60	0	0.00	15.55	1.2	1,009	0.12%
2023/11/01	0.1	15.75	0.2	15.68	15.65	-0.1	982	-0.01%
2023/10/31	12.7	17.14	16	16.82	16.70	-3.3	915	-0.36%
2023/10/30	0	0.00	8	16.30	16.30	-8	673	-1.19%
2023/10/26	2.7	14.89	0	0.00	14.80	2.7	606	0.45%
2023/10/24	1	15.10	0	15.10	15.05	1	614	0.16%
2023/10/23	4	15.25	8	15.25	15.00	-4	620	-0.64%
2023/10/16	13	15.17	0	0.00	15.00	13	641	2.03%
2023/10/06	0.1	14.95	0	0.00	14.90	0.1	708	0.01%
2023/10/05	0	15.00	0	0.00	15.00	0	736	0.00%
2023/10/04	3.1	14.38	0	0.00	14.50	3.1	744	0.42%
2023/10/02	1	15.10	0	0.00	15.00	1	769	0.13%
2023/09/28	0	0.00	0	15.20	15.10	0	797	0.00%
2023/09/27	0.2	15.10	0	0.00	14.95	0.2	807	0.03%
2023/09/26	1	15.00	0	0.00	15.00	1	817	0.13%
2023/09/22	0	15.25	0	0.00	15.15	0	845	0.00%
2023/09/21	0	15.35	0.1	15.30	15.25	0	857	0.00%
2023/09/20	1	15.40	1	15.25	15.25	0	861	0.00%
2023/09/13	0.1	15.47	0	0.00	15.50	0.1	934	0.01%
2023/09/11	0.1	15.85	0	0.00	15.65	0.1	964	0.01%
2023/09/08	5.1	15.89	0	0.00	15.85	5.1	971	0.52%
2023/09/07	1	16.00	12	16.04	16.05	-11	989	-1.11%
2023/09/05	0.1	16.25	0	0.00	16.25	0.1	1,008	0.01%
2023/09/04	0.1	16.15	3	16.20	16.25	-2.9	1,018	-0.28%
2023/09/01	2.1	16.25	0	0.00	16.35	2.1	1,021	0.21%
2023/08/24	1	15.40	1	15.55	15.60	0	1,058	0.00%
2023/08/22	0	15.85	4	16.00	15.65	-4	1,071	-0.37%
2023/08/21	0	16.00	0	0.00	16.00	0	1,075	0.00%
2023/08/18	0.7	15.95	0	0.00	15.80	0.7	1,080	0.07%
2023/08/17	0	15.95	0.7	15.85	15.80	-0.7	1,083	-0.06%
2023/08/16	0	15.80	0	0.00	15.80	0	1,086	0.00%
2023/08/15	0	15.60	1	16.00	16.00	-1	1,093	-0.09%
2023/08/14	1.2	15.33	1	15.60	15.30	0.2	1,093	0.02%
2023/08/11	0.1	15.97	0	0.00	15.85	0.1	1,081	0.01%
2023/08/10	8	16.15	0	0.00	16.10	8	1,076	0.75%
2023/08/08	1	16.35	0	0.00	16.30	1	1,084	0.09%
2023/08/07	40	16.40	0	0.00	16.50	40	1,099	3.64%
2023/08/04	17	16.58	15	16.55	16.60	2	1,109	0.18%
2023/08/02	5	16.65	0	0.00	16.65	5	1,137	0.44%
2023/08/01	0	16.80	1	16.90	16.70	-1	1,141	-0.09%
2023/07/31	5	16.70	0	0.00	16.80	5	1,147	0.44%
2023/07/28	0	16.90	1	16.80	16.85	-1	1,143	-0.09%
2023/07/27	6	16.36	0	0.00	16.70	6	1,147	0.52%
2023/07/26	0	16.50	0	0.00	16.30	0	1,148	0.00%
2023/07/25	0	16.45	0	0.00	16.50	0	1,145	0.00%
2023/07/24	5.2	16.45	2	16.30	16.35	3.2	1,137	0.28%
2023/07/21	0.1	16.83	0.3	16.75	16.65	-0.3	1,127	-0.02%
2023/07/20	0	16.95	0	0.00	16.85	0	1,148	0.00%
2023/07/19	5	16.80	0	0.00	16.75	5	1,152	0.43%
2023/07/18	2	16.85	2	16.90	16.90	0	1,173	0.00%
2023/07/17	1.1	17.15	0	0.00	17.15	1.1	1,231	0.09%
2023/07/14	0.1	16.80	0	0.00	16.70	0.1	1,420	0.01%
2023/07/13	2.4	16.73	2	16.68	16.65	0.4	1,448	0.03%
2023/07/12	8.1	17.14	0	0.00	17.05	8.1	1,420	0.57%
2023/07/11	3.2	17.50	0	0.00	17.45	3.2	1,413	0.22%
2023/07/10	3.1	17.44	3	17.52	17.40	0.1	1,438	0.01%
2023/07/07	3.1	17.49	11	17.37	17.70	-7.9	1,456	-0.54%
2023/07/06	1.2	17.92	3	17.95	17.95	-1.8	1,438	-0.13%
2023/07/05	0.1	18.25	0	0.00	18.00	0.1	1,420	0.01%
2023/07/04	0	18.15	0	0.00	18.00	0	1,421	0.00%
2023/07/03	0.1	18.20	0	0.00	18.15	0.1	1,423	0.00%
2023/06/30	1	18.10	3	18.15	18.15	-2	1,411	-0.14%
2023/06/29	0.1	18.13	0	0.00	18.10	0.1	1,411	0.01%
2023/06/28	0.1	18.20	0	0.00	18.00	0.1	1,410	0.01%
2023/06/27	2.2	18.11	0	0.00	18.10	2.2	1,423	0.15%
2023/06/26	1	18.25	5	18.35	18.20	-4	1,443	-0.28%
2023/06/21	1.1	18.35	30	18.18	18.45	-29	1,456	-1.99%
2023/06/20	10	18.45	0	0.00	18.35	10	1,463	0.68%
2023/06/19	1.2	18.11	1	18.10	18.05	0.2	1,478	0.01%
2023/06/16	0.1	18.40	15	18.33	18.20	-14.9	1,572	-0.95%
2023/06/15	0.1	18.12	0	0.00	18.10	0.1	1,770	0.00%
2023/06/13	0.1	18.23	0	0.00	18.05	0.1	1,911	0.01%
2023/06/12	2.1	18.06	0	0.00	18.05	2.1	1,939	0.11%
2023/06/09	1	18.25	0	0.00	18.20	1	1,944	0.05%
2023/06/08	1	18.40	0	0.00	18.25	1	1,953	0.05%
2023/06/07	0	0.00	4	18.50	18.55	-4	1,972	-0.20%
2023/06/06	7.1	18.40	0	0.00	18.35	7.1	1,993	0.35%
2023/06/05	4	18.58	6	18.60	18.60	-2	2,016	-0.10%
2023/06/02	0	0.00	5	18.28	18.25	-5	2,016	-0.25%
2023/06/01	0	18.30	1	18.15	18.15	-1	2,018	-0.05%
2023/05/31	0.1	18.35	1	18.30	18.35	-1	2,018	-0.05%
2023/05/30	0.3	18.38	0	0.00	18.20	0.3	2,018	0.01%
2023/05/29	2	18.40	2	18.50	18.45	0	2,019	0.00%
2023/05/26	14.2	18.14	2	18.25	18.05	12.2	2,015	0.61%
2023/05/25	0.3	18.42	0	0.00	18.25	0.3	2,017	0.01%
2023/05/24	0	0.00	4	18.55	18.55	-4	2,021	-0.20%
2023/05/22	0	18.40	1	18.45	18.40	-1	2,030	-0.05%
2023/05/19	1.1	18.16	0	0.00	18.10	1.1	2,046	0.05%
2023/05/18	2.1	18.08	0	0.00	18.15	2.1	2,127	0.10%
2023/05/17	5.1	18.20	1	18.25	18.10	4.1	2,131	0.19%
2023/05/15	1.2	18.21	1	18.10	18.05	0.2	2,123	0.01%
2023/05/12	1	18.05	1	18.25	18.20	0	2,118	0.00%
2023/05/11	7.1	18.12	6	18.12	18.05	1	2,117	0.05%
2023/05/10	2.1	18.33	1	18.50	18.45	1.1	2,107	0.05%
2023/05/09	43	18.47	51	18.25	18.25	-8	2,099	-0.38%
2023/05/08	26	18.96	2.8	18.99	18.75	23.3	2,076	1.12%
2023/05/05	8	19.02	0	0.00	18.90	8	2,078	0.38%
2023/05/03	8	19.05	0	0.00	19.10	8	2,124	0.38%
2023/05/02	0	0.00	1	19.35	19.25	-1	2,206	-0.05%
2023/04/28	3	19.10	0	0.00	19.05	3	2,215	0.14%
2023/04/27	3	18.97	0	0.00	18.95	3	2,219	0.14%
2023/04/26	5	19.00	0	0.00	19.10	5	2,210	0.23%
2023/04/25	4	19.13	2	19.24	18.90	2	2,204	0.09%
2023/04/24	1	19.55	0	0.00	19.40	1	2,183	0.05%
2023/04/21	4.2	19.67	1	19.60	19.50	3.2	2,182	0.15%
2023/04/19	16	20.86	34	20.69	20.55	-18	2,091	-0.86%
2023/04/18	1	20.00	3	20.02	19.85	-2	1,891	-0.11%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.06%
2023/04/14	0	0.00	10	20.05	19.85	-10	1,895	-0.53%
2023/04/13	0	20.20	59	20.06	20.10	-59	1,881	-3.14%
2023/04/12	20	20.06	16	20.01	20.05	4	1,848	0.22%
2023/04/11	10	19.83	0	0.00	19.70	10	1,821	0.55%
2023/04/10	1	19.85	0	0.00	19.75	1	1,821	0.05%
2023/04/07	0	20.05	1.1	20.15	19.85	-1.1	1,823	-0.06%
2023/04/06	1.1	19.86	31.9	19.94	19.80	-30.8	1,822	-1.69%
2023/03/31	1	19.95	0	0.00	20.00	1	1,818	0.05%
2023/03/30	3	20.00	0	0.00	19.95	3	1,820	0.16%
2023/03/27	26	20.68	0	0.00	20.30	26	1,828	1.42%
2023/03/24	0.2	20.45	3	20.40	20.40	-2.8	1,818	-0.15%
2023/03/23	0	0.00	4	20.63	20.45	-4	1,816	-0.22%
2023/03/22	0	0.00	10	20.40	20.50	-10	1,826	-0.55%
2023/03/21	10	20.85	1	20.90	20.55	9	1,846	0.49%
2023/03/20	52	20.47	47	20.84	20.80	5	1,873	0.27%
2023/03/17	5	20.03	9	20.04	20.05	-4	2,006	-0.20%
2023/03/16	3	19.90	0	0.00	19.10	3	2,004	0.15%
2023/03/15	0.2	19.75	7.5	19.76	19.65	-7.3	2,016	-0.36%
2023/03/14	4	19.08	10	19.10	19.00	-6	2,036	-0.29%
2023/03/13	1.4	18.99	21	18.89	19.00	-19.6	2,217	-0.88%
2023/03/10	4.2	19.45	0.5	19.60	19.25	3.8	2,358	0.16%
2023/03/09	7	19.96	0	0.00	19.85	7	2,351	0.30%
2023/03/07	0.1	20.10	5.7	20.06	20.05	-5.7	2,322	-0.24%
2023/03/06	0	20.15	1	20.05	20.00	-1	2,313	-0.04%
2023/03/03	0	19.70	1	19.60	19.60	-1	2,311	-0.04%
2023/03/02	0	0.00	9	19.50	19.45	-9	2,314	-0.39%
2023/03/01	7.1	19.50	15	19.47	19.40	-7.9	2,312	-0.34%
2023/02/24	3	19.90	2	19.75	19.70	1	2,316	0.04%
2023/02/23	0	0.00	3	20.03	20.00	-3	2,315	-0.13%
2023/02/22	6.1	19.75	1	19.75	19.75	5.1	2,315	0.22%
2023/02/20	8	20.08	3	20.07	20.05	5	2,336	0.21%
2023/02/16	3	20.20	7	20.29	20.00	-4	2,371	-0.17%
2023/02/15	0	0.00	4	19.70	19.70	-4	2,300	-0.17%
2023/02/13	0.3	19.36	6	19.25	19.30	-5.7	2,293	-0.25%
2023/02/10	3	19.55	0	0.00	19.45	3	2,296	0.13%
2023/02/09	12	19.65	0	0.00	19.60	12	2,297	0.52%
2023/02/08	1	19.50	50	19.51	19.65	-49	2,301	-2.13%
2023/02/06	1.2	19.71	0	0.00	19.75	1.2	2,296	0.05%
2023/02/03	0	0.00	0	19.90	19.65	0	2,307	0.00%
2023/02/02	3	19.90	0.1	20.10	19.80	2.9	2,295	0.13%
2023/02/01	5	19.70	0	0.00	19.75	5	2,277	0.22%
2023/01/31	11	19.77	8	19.60	19.55	3	2,256	0.13%
2023/01/30	5	19.15	0	0.00	19.05	5	2,175	0.23%
2023/01/16	0.1	18.60	6	18.45	18.35	-5.9	2,167	-0.27%
2023/01/13	0.2	18.62	0.2	18.76	18.40	0	2,180	0.00%
2023/01/12	1.1	18.77	0	0.00	18.60	1.1	2,197	0.05%
2023/01/11	0	0.00	2	19.10	18.95	-2	2,212	-0.09%
2023/01/10	0	0.00	2	19.00	18.85	-2	2,220	-0.09%
2023/01/09	0	0.00	0.3	19.15	19.00	-0.3	2,235	-0.01%
2023/01/06	0.2	18.95	0.5	19.00	18.90	-0.3	2,244	-0.02%
2023/01/04	2	19.20	2	19.08	19.20	0	2,299	0.00%
2023/01/03	1	18.55	0	0.00	18.55	1	2,274	0.04%
2022/12/30	5	18.40	0	0.00	18.40	5	2,273	0.22%
2022/12/28	7	18.66	0.1	19.25	18.60	6.9	2,297	0.30%
2022/12/27	1	19.00	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0	0.00	6	19.16	19.20	-6	2,295	-0.26%
2022/12/23	0.1	18.90	0	0.00	18.80	0.1	2,300	0.00%
2022/12/22	0	0.00	9.3	18.91	19.00	-9.3	2,313	-0.40%
2022/12/21	15	18.93	0.7	19.08	18.80	14.3	2,364	0.60%
2022/12/20	6.1	18.88	0	0.00	18.55	6.1	2,388	0.25%
2022/12/19	6	19.08	21	19.34	19.05	-15	2,415	-0.62%
2022/12/16	0	0.00	2	19.90	19.65	-2	2,416	-0.08%
2022/12/15	7	20.14	0	0.00	20.10	7	2,405	0.29%
2022/12/14	3	20.30	6	20.31	20.40	-3	2,397	-0.13%
2022/12/13	37	20.41	47	20.03	20.00	-10	2,374	-0.42%
2022/12/12	30	20.91	26	20.71	20.20	4	2,336	0.17%
2022/12/09	9	21.03	16.1	20.89	20.80	-7.1	2,225	-0.32%
2022/12/08	13	20.16	8.5	20.63	20.10	4.5	1,900	0.24%
2022/12/07	7.4	19.68	0	0.00	19.60	7.4	1,781	0.42%
2022/12/06	4	19.95	20	20.08	20.00	-16	1,770	-0.90%
2022/12/05	37	20.46	10	20.28	20.70	27	1,748	1.54%
2022/12/02	9	19.86	5.4	19.97	19.90	3.6	1,577	0.23%
2022/12/01	0	0.00	1	18.70	18.70	-1	1,446	-0.07%
2022/11/30	3	18.77	4	18.65	18.75	-1	1,498	-0.07%
2022/11/29	0	0.00	5	18.30	18.35	-5	1,556	-0.32%
2022/11/25	0	18.20	0	0.00	18.15	0	1,664	0.00%
2022/11/24	5	18.30	0	0.00	18.40	5	1,702	0.29%
2022/11/21	0	0.00	0.1	18.40	18.25	-0.1	1,976	-0.01%
2022/11/18	20	18.41	0	0.00	18.30	20	2,028	0.99%
2022/11/16	1	18.25	0	0.00	18.25	1	2,067	0.05%
2022/11/15	5	18.38	2	18.55	18.40	3	2,101	0.14%
2022/11/14	1	18.00	1	17.95	18.00	0	2,096	0.00%
2022/11/09	0	17.65	0	0.00	17.50	0	2,326	0.00%
2022/11/08	0	0.00	1	17.70	17.45	-1	2,364	-0.04%
2022/11/07	0	0.00	0.5	17.50	17.40	-0.5	2,428	-0.02%
2022/11/04	0	0.00	1.5	17.15	17.15	-1.5	2,456	-0.06%
2022/11/03	1	16.95	0	0.00	16.90	1	2,484	0.04%
2022/11/02	0.3	17.20	0	0.00	17.10	0.3	2,542	0.01%
2022/11/01	0	0.00	6	16.70	16.80	-6	2,587	-0.23%
2022/10/31	1	16.40	0	0.00	16.40	1	2,595	0.04%
2022/10/28	4	16.18	16	16.24	16.05	-12	2,626	-0.46%
2022/10/26	1	16.45	5	16.50	16.25	-4	2,728	-0.15%
2022/10/25	1	16.85	29	16.56	16.45	-28	2,765	-1.01%
2022/10/21	9.1	16.66	2	16.78	16.65	7.1	2,798	0.25%
2022/10/19	10	17.40	0	0.00	17.25	10	2,815	0.36%
2022/10/18	4	17.03	15	16.93	17.10	-11	2,842	-0.39%
2022/10/14	0	0.00	11	17.10	17.10	-11	2,875	-0.38%
2022/10/13	0	0.00	1	16.50	16.20	-1	2,906	-0.03%
2022/10/11	1	17.50	5	17.45	17.40	-4	2,987	-0.13%
2022/10/07	0	0.00	1	18.30	18.20	-1	2,995	-0.03%
2022/10/06	0	18.45	0	0.00	18.45	0	3,031	0.00%
2022/10/05	1	18.20	3	18.53	18.20	-2	3,076	-0.07%
2022/10/03	0	18.00	0	0.00	17.90	0	3,160	0.00%
2022/09/30	2	17.75	18	17.38	17.90	-16	3,196	-0.50%
2022/09/29	0	0.00	3	17.95	17.90	-3	3,223	-0.09%
2022/09/28	20	17.77	11	17.77	17.50	9	3,253	0.28%
2022/09/27	2	18.95	3	18.80	19.00	-1	3,277	-0.03%
2022/09/26	11	18.71	1	19.00	19.00	10	3,291	0.30%
2022/09/23	13	19.97	0	0.00	19.95	13	3,317	0.39%
2022/09/22	22	20.12	0	0.00	20.20	22	3,345	0.66%
2022/09/21	3	20.17	0	0.00	20.10	3	3,407	0.09%
2022/09/20	0	0.00	4	20.35	20.35	-4	3,457	-0.12%
2022/09/19	1	20.25	0	0.00	20.25	1	3,544	0.03%
2022/09/15	0	0.00	2	20.75	20.65	-2	3,635	-0.06%
2022/09/14	2	20.58	5	20.23	20.60	-3	3,778	-0.08%
2022/09/13	0	21.00	0	0.00	20.85	0	3,784	0.00%
2022/09/12	5	21.25	9	21.12	21.25	-4	3,813	-0.10%
2022/09/08	2	20.75	0	0.00	20.75	2	3,833	0.05%
2022/09/07	11	20.34	2	20.48	20.50	9	3,859	0.23%
2022/09/06	3	20.57	10	20.57	20.45	-7	3,864	-0.18%
2022/09/05	19	21.37	0	0.00	21.10	19	3,842	0.49%
2022/09/02	5	22.46	0	0.00	22.20	5	3,803	0.13%
2022/09/01	12	22.48	2	22.45	22.60	10	3,783	0.26%
2022/08/31	10	22.40	0	0.00	22.40	10	3,740	0.27%
2022/08/30	7	23.19	10	22.84	22.70	-3	3,751	-0.08%
2022/08/29	3	22.52	0	0.00	22.45	3	3,644	0.08%
2022/08/26	9	22.69	0	0.00	22.65	9	3,762	0.24%
2022/08/25	0	0.00	31	22.78	22.95	-31	3,904	-0.79%
2022/08/24	1	22.30	6	22.25	22.30	-5	4,185	-0.12%
2022/08/23	2	22.25	7	22.43	22.50	-5	4,193	-0.12%
2022/08/22	5	22.59	1	23.00	22.30	4	4,196	0.10%
2022/08/19	1	22.50	0.1	22.55	22.35	0.9	4,260	0.02%
2022/08/18	2	22.40	3	22.75	22.70	-1	4,278	-0.02%
2022/08/17	6	22.65	8.3	22.54	22.45	-2.3	4,224	-0.05%
2022/08/16	18	22.36	16	22.30	22.20	2	4,189	0.05%
2022/08/12	0	0.00	17	21.66	21.70	-17	4,201	-0.40%
2022/08/11	4	21.48	1.1	21.41	21.35	2.9	4,204	0.07%
2022/08/10	1	21.35	2	21.50	21.40	-1	4,308	-0.02%
2022/08/09	2	21.45	3	21.50	21.20	-1	4,599	-0.02%
2022/08/08	2	21.00	2	21.10	21.25	0	4,574	0.00%
2022/08/05	1	20.60	0	0.00	20.75	1	4,619	0.02%
2022/08/04	6	20.05	0	0.00	20.30	6	4,656	0.13%
2022/08/03	7	20.48	0	0.00	20.40	7	4,660	0.15%
2022/08/02	50	20.88	8	21.16	20.85	42	4,692	0.90%
2022/08/01	7	22.29	1	22.40	22.25	6	4,699	0.13%
2022/07/29	0	0.00	15	21.89	22.00	-15	4,703	-0.32%
2022/07/28	5	22.05	11.1	21.78	21.55	-6.1	4,715	-0.13%
2022/07/27	0	0.00	5	21.91	21.95	-5	4,730	-0.11%
2022/07/26	3	22.07	7	21.91	21.70	-4	4,767	-0.08%
2022/07/25	0	0.00	6	22.38	22.25	-6	4,797	-0.13%
2022/07/22	1	22.05	23.2	22.14	22.05	-22.2	4,800	-0.46%
2022/07/21	0	0.00	0	22.15	22.20	0	4,874	0.00%
2022/07/20	0	0.00	7	22.23	22.05	-7	4,875	-0.14%
2022/07/19	12	21.95	14	22.06	22.10	-2	4,918	-0.04%
2022/07/18	5	21.80	48	21.79	21.60	-43	4,896	-0.88%
2022/07/15	10	21.08	6	21.34	21.30	4	4,930	0.08%
2022/07/14	14	21.03	18	21.13	21.15	-4	5,264	-0.08%
2022/07/13	17	20.87	10	20.94	21.00	7	5,264	0.13%
2022/07/12	19	20.51	10	20.44	20.00	9	5,294	0.17%
2022/07/11	30	21.38	68	21.36	21.40	-38	5,293	-0.72%
2022/07/08	40	21.13	31	21.20	21.05	9	5,279	0.17%
2022/07/07	43.3	20.92	22	20.96	20.95	21.3	5,266	0.40%
2022/07/06	18	21.14	0	0.00	20.70	18	5,298	0.34%
2022/07/05	37	21.79	41	21.54	21.50	-4	5,374	-0.07%
2022/07/04	38	21.04	33	21.17	20.85	5	5,351	0.09%
2022/07/01	26	21.62	26	21.11	20.65	0	5,388	0.00%
2022/06/30	18	21.92	8.3	22.11	21.75	9.7	5,371	0.18%
2022/06/29	26	22.49	40	22.51	22.40	-14	5,366	-0.26%
2022/06/28	14	22.51	28.3	22.45	22.15	-14.3	5,386	-0.27%
2022/06/27	42	22.27	9	22.37	22.25	33	5,420	0.61%
2022/06/24	2	21.38	34.6	21.75	22.00	-32.6	5,444	-0.60%
2022/06/23	0.2	20.80	0	0.00	21.00	0.2	5,430	0.00%
2022/06/22	44	21.52	13	21.17	20.85	31	5,468	0.57%
2022/06/21	3	20.40	11	20.52	20.65	-8	5,407	-0.15%
2022/06/20	18	20.23	17	20.35	20.00	1	5,520	0.02%
2022/06/17	3	20.77	3	20.95	20.70	0	5,604	0.00%
2022/06/16	15	21.31	20.2	21.60	21.10	-5.2	5,707	-0.09%
2022/06/15	1	21.95	1	22.20	21.70	0	5,877	0.00%
2022/06/14	2	21.75	1	21.35	21.75	1	6,252	0.02%
2022/06/13	10	22.03	5	21.97	21.85	5	6,849	0.07%
2022/06/10	1	22.65	5	22.55	22.60	-4	7,077	-0.06%
2022/06/09	3	22.88	0	0.00	22.75	3	7,165	0.04%
2022/06/08	8.1	22.71	21	22.65	22.60	-12.9	7,332	-0.18%
2022/06/07	12	23.18	4	23.39	22.90	8	7,887	0.10%
2022/06/06	17.5	23.99	2.5	24.04	23.80	15	8,453	0.18%
2022/06/02	30	24.02	0	0.00	23.90	30	8,495	0.35%
2022/06/01	8	24.06	10	23.52	24.30	-2	8,407	-0.02%
2022/05/30	3	22.50	2	22.58	22.45	1	8,545	0.01%
2022/05/27	48	22.29	18	22.23	22.10	30	8,630	0.35%
2022/05/26	5	22.17	5	22.01	21.60	0	8,555	0.00%
2022/05/25	2	21.75	8	21.94	21.95	-6	8,548	-0.07%
2022/05/24	4	21.68	1	22.00	21.45	3	8,670	0.03%
2022/05/23	23	22.10	19	22.19	22.10	4	8,705	0.05%
2022/05/20	31	22.07	65	22.03	21.95	-34	8,780	-0.39%
2022/05/19	9	21.37	7	21.60	22.10	2	8,743	0.02%
2022/05/18	20	21.57	28	21.61	21.75	-8	8,743	-0.09%
2022/05/17	36	21.34	25.5	21.42	21.60	10.5	8,676	0.12%
2022/05/16	8	20.23	10	20.26	20.15	-2	8,467	-0.02%
2022/05/13	7	19.51	8	19.91	20.15	-1	8,486	-0.01%
2022/05/12	3.9	19.64	0	0.00	19.15	3.9	8,456	0.05%
2022/05/11	1	20.30	0	0.00	20.00	1	8,454	0.01%
2022/05/10	0	19.90	23	19.81	20.35	-23	8,498	-0.27%
2022/05/09	9	20.38	8	20.44	20.05	1	8,514	0.01%
2022/05/06	33.5	21.24	1	21.15	21.10	32.5	8,493	0.38%
2022/05/04	0	22.00	0	0.00	21.80	0	8,561	0.00%
2022/05/03	21	21.75	6	22.30	21.85	15	8,661	0.17%
2022/04/29	5	22.55	2	22.68	22.30	3	8,760	0.03%
2022/04/28	9.1	22.99	4	22.73	22.60	5.1	8,836	0.06%
2022/04/27	16	22.73	5	23.05	22.80	11	8,872	0.12%
2022/04/26	3.5	24.20	3	24.37	24.05	0.5	8,848	0.01%
2022/04/25	20	24.32	2	24.05	23.90	18	8,913	0.20%
2022/04/22	15	25.15	3	25.18	25.00	12	8,941	0.13%
2022/04/21	16.1	25.79	5	25.96	25.40	11.1	9,085	0.12%
2022/04/20	11	25.39	39	25.76	26.00	-28	9,148	-0.31%
2022/04/19	0	25.05	0	0.00	24.80	0	9,086	0.00%
2022/04/18	8	25.12	9	25.17	25.00	-1	9,304	-0.01%
2022/04/15	4	24.86	14.1	25.00	24.70	-10.1	9,468	-0.11%
2022/04/14	0	0.00	5	24.75	24.75	-5	9,882	-0.05%
2022/04/13	2	24.65	0	0.00	24.70	2	10,506	0.02%
2022/04/12	1	24.60	11	24.50	24.55	-10	10,646	-0.09%
2022/04/11	17	25.52	26	25.83	25.05	-9	10,756	-0.08%
2022/04/08	4	25.15	6	25.19	25.25	-2	10,682	-0.02%
2022/04/07	26.1	25.30	10	24.99	24.70	16.1	10,677	0.15%
2022/04/06	7	25.81	13	25.79	25.75	-6	10,653	-0.06%
2022/04/01	11	25.53	7	25.80	25.55	4	10,702	0.04%
2022/03/31	1	26.15	11	26.01	25.65	-10	10,739	-0.09%
2022/03/30	2	26.03	3	25.85	25.60	-1	10,739	-0.01%
2022/03/29	10	25.68	17	25.55	25.55	-7	10,746	-0.07%
2022/03/28	4	25.06	6	25.01	25.05	-2	10,805	-0.02%
2022/03/25	17	25.29	13	25.48	25.15	4	10,918	0.04%
2022/03/24	7	26.15	6	25.88	25.70	1	11,043	0.01%
2022/03/23	15	25.87	11	25.75	25.65	4	11,845	0.03%
2022/03/22	21	26.24	20	26.58	26.05	1	13,165	0.01%
2022/03/21	20	26.29	25	26.60	26.05	-5	14,711	-0.03%
2022/03/18	21	26.33	0	0.00	26.10	21	17,040	0.12%
2022/03/17	10.1	26.55	37.1	26.89	27.10	-27	19,322	-0.14%
2022/03/16	17	26.44	49	26.64	26.50	-32	20,385	-0.16%
2022/03/15	56	25.74	11	25.98	25.45	45	20,707	0.22%
2022/03/14	11.1	25.93	5	25.75	25.65	6.1	20,766	0.03%
2022/03/11	11	26.06	26	26.32	26.15	-15	21,171	-0.07%
2022/03/10	74	26.12	77.3	25.71	26.20	-3.3	21,469	-0.02%
2022/03/09	78.2	25.76	121	25.92	26.20	-42.8	21,660	-0.20%	大賣/
2022/03/08	16	24.12	32	24.44	24.40	-16	21,493	-0.07%
2022/03/07	21.5	24.03	4	23.91	23.85	17.5	21,509	0.08%
2022/03/04	42	25.38	9	25.11	24.90	33	21,684	0.15%
2022/03/03	25	25.60	28	25.40	25.35	-3	21,615	-0.01%
2022/03/02	20	24.88	20	24.93	24.70	0	21,373	0.00%
2022/03/01	0.5	24.70	6	24.60	24.65	-5.5	21,422	-0.03%
2022/02/25	3	24.15	0	0.00	24.15	3	21,750	0.01%
2022/02/24	26	24.18	5.4	24.03	23.65	20.6	21,793	0.09%
2022/02/23	8.2	24.17	28	24.70	24.95	-19.8	21,698	-0.09%
2022/02/22	18.2	24.32	0	0.00	24.00	18.2	21,675	0.08%
2022/02/21	3.3	24.97	0	0.00	24.90	3.3	21,665	0.02%
2022/02/18	12.1	24.98	0	0.00	25.00	12.1	21,669	0.06%
2022/02/17	2	25.10	6	25.07	25.05	-4	21,650	-0.02%
2022/02/16	17	25.26	15	25.48	25.10	2	21,665	0.01%
2022/02/15	4	25.21	2	25.35	25.05	2	21,722	0.01%
2022/02/14	12.2	25.07	4	25.11	25.15	8.2	21,836	0.04%
2022/02/11	7	26.00	10.2	26.08	25.75	-3.2	21,847	-0.01%
2022/02/10	15	26.06	102	26.00	26.00	-87	21,899	-0.40%	大賣/
2022/02/09	8	26.34	10	26.56	26.60	-2	21,891	-0.01%
2022/02/08	2	26.20	2	26.35	26.25	0	21,913	0.00%
2022/02/07	0	0.00	18.2	25.95	25.95	-18.2	21,992	-0.08%
2022/01/26	7.1	25.09	7.1	25.23	25.30	0	22,031	0.00%
2022/01/25	32	25.27	5	25.41	25.00	27	22,316	0.12%
2022/01/24	13.1	25.38	22.4	25.75	26.00	-9.3	23,024	-0.04%
2022/01/21	62	25.49	1	26.20	25.30	61	23,192	0.26%
2022/01/20	5	26.20	1	26.00	26.10	4	23,297	0.02%
2022/01/19	3	26.58	2	26.30	26.35	1	23,323	0.00%
2022/01/18	1	26.80	3	26.55	26.35	-2	23,390	-0.01%
2022/01/17	1	27.20	2	26.70	27.10	-1	23,532	0.00%
2022/01/14	18	26.84	6	26.31	26.20	12	23,665	0.05%
2022/01/13	17.4	27.27	10	27.63	27.15	7.4	24,309	0.03%
2022/01/12	28	27.44	17.1	27.54	27.00	11	24,675	0.04%
2022/01/11	19.1	28.17	22	28.13	28.15	-3	24,765	-0.01%
2022/01/10	68.1	28.37	8.5	28.74	28.10	59.6	24,624	0.24%
2022/01/07	44	28.67	32	29.11	28.20	12	24,520	0.05%
2022/01/06	53	31.27	14	31.18	31.05	39	24,394	0.16%
2022/01/05	18	35.48	1	36.20	34.45	17	24,093	0.07%
2022/01/04	5	35.72	8.3	35.90	36.10	-3.3	24,264	-0.01%
2022/01/03	0	0.00	1	34.50	34.30	-1	24,600	0.00%
2021/12/30	0	0.00	3	34.40	34.65	-3	24,941	-0.01%
2021/12/29	2	34.68	3	34.80	34.70	-1	25,197	0.00%
2021/12/28	4	34.38	62	35.28	34.30	-58	25,263	-0.23%
2021/12/27	11.1	35.58	6.6	35.73	35.15	4.4	25,512	0.02%
2021/12/24	2.1	35.17	2	35.08	35.10	0.1	26,824	0.00%
2021/12/23	1	35.80	13	35.72	35.60	-12	27,183	-0.04%
2021/12/22	5	35.53	16	35.44	35.40	-11	27,484	-0.04%
2021/12/21	7	33.51	7	34.14	34.40	0	27,531	0.00%
2021/12/20	16	34.89	31	34.64	34.15	-15	27,380	-0.05%
2021/12/17	40	35.28	145.1	35.09	35.25	-105.1	27,196	-0.39%	大賣/鉅額交易
2021/12/16	104.2	36.60	89	36.28	35.60	15.2	26,325	0.06%	大買/
2021/12/15	115	34.72	91.2	34.40	36.30	23.9	24,950	0.10%	大買/
2021/12/14	212.2	33.55	221	33.69	34.15	-8.9	23,347	-0.04%	大買/大賣/
2021/12/13	201	31.74	155.6	32.34	33.40	45.4	20,886	0.22%	大買/大賣/
2021/12/10	90	28.16	87.5	29.45	30.40	2.5	18,473	0.01%
2021/12/09	34	27.21	100.6	27.56	27.65	-66.6	17,056	-0.39%
2021/12/08	16.1	25.83	39	25.80	25.95	-22.9	16,201	-0.14%
2021/12/07	17	25.73	53	25.91	25.95	-36	15,933	-0.23%
2021/12/06	15	25.22	58.2	25.46	25.45	-43.2	15,489	-0.28%
2021/12/03	75	25.20	45	25.42	24.85	30	15,069	0.20%
2021/12/02	11	24.69	20	24.87	24.75	-9	14,386	-0.06%
2021/12/01	5	24.49	10	24.43	24.50	-5	14,103	-0.04%
2021/11/30	22	24.37	16	23.99	24.35	6	14,088	0.04%
2021/11/29	23	22.88	11	23.02	23.10	12	14,122	0.08%
2021/11/26	4	22.98	6	22.99	22.90	-2	14,097	-0.01%
2021/11/25	4	24.18	12	23.70	23.60	-8	14,189	-0.06%
2021/11/24	15	24.57	67	24.49	24.35	-52	14,339	-0.36%
2021/11/23	7	23.43	10	23.40	23.30	-3	14,503	-0.02%
2021/11/22	49	22.97	1	22.80	23.10	48	14,517	0.33%
2021/11/19	3	22.63	4	22.65	22.60	-1	14,801	-0.01%
2021/11/18	6	22.37	10	22.51	22.55	-4	14,843	-0.03%
2021/11/17	1	23.50	1	23.45	23.10	0	14,808	0.00%
2021/11/16	2	23.13	4	23.09	23.05	-2	14,889	-0.01%
2021/11/15	6	23.25	7	23.24	23.15	-1	14,924	-0.01%
2021/11/12	9	23.31	44	23.21	23.15	-35	14,989	-0.23%
2021/11/11	23	24.32	5.1	24.39	23.85	18	14,937	0.12%
2021/11/10	5	24.13	4	24.31	24.10	1	14,941	0.01%
2021/11/09	11	24.14	16	24.32	24.30	-5	15,260	-0.03%
2021/11/08	10	23.91	6	23.86	23.85	4	15,243	0.03%
2021/11/05	3	23.97	0	0.00	23.90	3	15,409	0.02%
2021/11/04	3.1	24.43	8	24.38	24.50	-5	15,561	-0.03%
2021/11/03	8	24.08	32	24.25	24.05	-24	15,566	-0.15%
2021/11/02	68	25.10	35	24.70	24.40	33	15,637	0.21%
2021/11/01	87	26.19	92	26.26	25.65	-5	15,596	-0.03%
2021/10/29	20	25.13	33	25.25	25.00	-13	15,443	-0.08%
2021/10/28	107	24.99	42	25.24	24.90	65	15,383	0.42%	大買/
2021/10/27	1	24.80	34	24.78	24.85	-33	15,290	-0.22%
2021/10/26	23	24.80	12	24.75	24.75	11	15,455	0.07%
2021/10/25	14	25.21	18	25.24	25.30	-4	15,686	-0.03%
2021/10/22	20	24.92	18	24.82	24.70	2	16,147	0.01%
2021/10/21	62	25.70	123.4	26.03	25.70	-61.4	17,241	-0.36%	大賣/
2021/10/20	28	24.83	31	24.92	25.20	-3	16,929	-0.02%
2021/10/19	27	24.32	17	24.38	24.30	10	16,735	0.06%
2021/10/18	15	23.45	0	0.00	23.90	15	16,698	0.09%
2021/10/15	8	23.77	2	23.85	23.80	6	17,324	0.03%
2021/10/14	21	23.94	19	24.02	23.80	2	18,321	0.01%
2021/10/13	20	24.12	32	23.80	23.70	-12	19,334	-0.06%
2021/10/12	18	23.81	42	23.63	23.35	-24	19,792	-0.12%
2021/10/08	15	23.87	26	24.23	24.30	-11	19,908	-0.06%
2021/10/07	3	23.30	5	23.45	23.75	-2	19,503	-0.01%
2021/10/06	11	22.56	32	22.85	23.10	-21	19,397	-0.11%
2021/10/05	6	21.73	0	0.00	22.20	6	19,306	0.03%
2021/10/04	40	23.03	18	23.00	21.70	22	19,567	0.11%
2021/10/01	99	25.07	95.2	24.92	23.20	3.8	19,369	0.02%
2021/09/30	26.5	24.01	31	24.17	24.50	-4.5	18,112	-0.02%
2021/09/29	13.3	23.39	10	23.43	23.00	3.3	17,935	0.02%
2021/09/28	33	22.92	30	22.81	22.75	3	18,456	0.02%
2021/09/27	6	21.88	13	22.02	21.95	-7	18,367	-0.04%
2021/09/24	14	21.85	8	21.73	21.70	6	18,705	0.03%
2021/09/23	8	21.76	3	21.58	21.65	5	19,299	0.03%
2021/09/22	6.1	21.76	9	21.83	21.60	-2.9	19,740	-0.01%
2021/09/17	5	22.40	6	22.55	22.40	-1	19,797	-0.01%
2021/09/16	10	22.21	4	22.10	22.15	6	20,258	0.03%
2021/09/15	10	22.41	7	22.80	22.25	3	20,379	0.01%
2021/09/14	7	22.31	2	22.60	22.30	5	21,134	0.02%
2021/09/13	1	23.10	5	23.06	22.85	-4	21,216	-0.02%
2021/09/10	11	22.74	4	22.70	22.75	7	21,388	0.03%
2021/09/09	3	22.65	6	22.65	22.75	-3	21,431	-0.01%
2021/09/08	18	22.69	6	22.67	22.25	12	22,070	0.05%
2021/09/07	21	23.25	10	23.05	22.95	11	22,166	0.05%
2021/09/06	9	24.32	7	24.56	23.90	2	22,117	0.01%
2021/09/03	14	24.01	19	24.33	24.65	-5	21,970	-0.02%
2021/09/02	22	24.40	29	24.30	24.00	-7	21,851	-0.03%
2021/09/01	7	24.00	0	0.00	23.85	7	21,561	0.03%
2021/08/31	37	23.73	30	24.08	24.05	7	21,504	0.03%
2021/08/30	48	24.39	28	24.17	23.90	20	21,364	0.09%
2021/08/27	266	24.19	280	24.05	23.50	-14	21,060	-0.07%	大買/大賣/
2021/08/26	3	22.55	0	0.00	22.80	3	20,555	0.01%
2021/08/25	13.2	22.53	6	23.09	22.60	7.2	20,486	0.04%
2021/08/24	2	21.45	3	21.40	21.35	-1	20,222	0.00%
2021/08/23	16	21.98	20	21.97	22.10	-4	20,189	-0.02%
2021/08/20	0	0.00	4	21.76	21.25	-4	20,138	-0.02%
2021/08/19	6	21.32	0	0.00	20.60	6	20,012	0.03%
2021/08/18	0	0.00	10	21.00	22.00	-10	19,952	-0.05%
2021/08/17	2	21.06	22	21.25	20.80	-20	19,913	-0.10%
2021/08/16	25	21.78	14	22.14	21.50	11	19,836	0.06%
2021/08/13	21	23.41	1	23.50	22.75	20	19,689	0.10%
2021/08/12	29	23.98	31	24.10	24.15	-2	19,372	-0.01%
2021/08/11	12	24.27	10	24.51	23.50	2	19,349	0.01%
2021/08/10	40	25.66	46	25.72	25.05	-6	19,164	-0.03%
2021/08/09	6	26.10	2	26.38	25.55	4	18,994	0.02%
2021/08/06	61	27.15	48	27.43	26.55	13	18,935	0.07%
2021/08/05	25	27.22	42	27.45	27.15	-17	18,780	-0.09%
2021/08/04	120	27.69	97	27.77	27.00	23	18,538	0.12%	大買/
2021/08/03	11	25.55	25	26.55	27.00	-14	17,893	-0.08%
2021/08/02	3	26.03	62.5	26.09	25.75	-59.5	17,642	-0.34%
2021/07/30	67	26.32	29	26.56	26.30	38	17,515	0.22%
2021/07/29	32	26.24	31	26.41	26.65	1	17,276	0.01%
2021/07/28	117	25.81	106	26.09	26.30	11	16,920	0.07%	大買/大賣/
2021/07/27	239	27.37	81	27.71	25.35	158	16,278	0.97%	大買/鉅額交易
2021/07/26	94	27.15	119	27.82	27.90	-25	14,976	-0.17%	大賣/
2021/07/23	58	25.39	39	25.39	25.40	19	14,490	0.13%
2021/07/22	30	26.80	56.2	26.73	25.90	-26.2	14,177	-0.18%
2021/07/21	69	27.38	55	27.05	26.70	14	13,854	0.10%
2021/07/20	56.7	26.22	67	26.01	27.65	-10.3	13,150	-0.08%
2021/07/19	40	25.64	102.3	26.04	26.25	-62.3	12,038	-0.52%	大賣/
2021/07/16	16	23.53	31	23.93	23.90	-15	10,756	-0.14%
2021/07/15	5	23.15	14	23.16	23.15	-9	9,986	-0.09%
2021/07/14	5	21.99	1	22.10	22.20	4	9,564	0.04%
2021/07/13	21	22.84	4	22.66	22.20	17	9,503	0.18%
2021/07/12	9	24.06	25	24.03	23.90	-16	9,256	-0.17%
2021/07/09	11	24.13	14	24.03	23.65	-3	9,081	-0.03%
2021/07/08	6	23.07	5	23.42	23.05	1	8,870	0.01%
2021/07/07	6	22.82	0	0.00	22.70	6	9,030	0.07%
2021/07/06	13	23.26	7	23.27	23.05	6	9,028	0.07%
2021/07/05	34	23.98	66	23.62	24.05	-32	8,886	-0.36%
2021/07/02	4.2	22.78	8	22.52	22.15	-3.8	8,261	-0.05%
2021/07/01	41.1	22.82	32	23.35	22.95	9.1	8,242	0.11%
2021/06/30	65	23.24	79	23.40	23.50	-14	7,909	-0.18%
2021/06/29	31	22.39	30	22.26	22.15	1	7,322	0.01%
2021/06/28	10	21.48	7	21.59	21.60	3	6,873	0.04%
2021/06/25	25	22.19	37	22.14	21.90	-12	6,750	-0.18%
2021/06/24	15	21.29	18	21.26	21.20	-3	6,257	-0.05%
2021/06/23	43	21.47	53	21.76	21.40	-10	6,162	-0.16%
2021/06/22	11	21.00	5	21.08	20.50	6	5,337	0.11%
2021/06/21	6	20.83	4.2	20.63	20.80	1.8	5,233	0.03%
2021/06/18	0	0.00	1	20.15	20.05	-1	5,013	-0.02%
2021/06/17	24	21.41	71	21.37	20.70	-47	4,993	-0.94%
2021/06/16	39	20.60	10	20.64	20.65	29	4,348	0.67%
2021/06/15	11	18.81	16	18.93	18.80	-5	4,324	-0.12%
2021/06/11	11.1	18.43	0	0.00	18.35	11.1	4,290	0.26%
2021/06/10	18	18.70	18	18.94	19.05	0	4,257	0.00%
2021/06/09	5	18.40	0	0.00	18.35	5	4,233	0.12%
2021/06/07	1	18.80	2	18.75	18.50	-1	4,275	-0.02%
2021/06/02	5	19.15	8	19.14	19.05	-3	4,286	-0.07%
2021/06/01	1	19.30	21	19.40	19.50	-20	4,277	-0.47%
2021/05/31	1	19.00	7	18.88	18.85	-6	4,228	-0.14%
2021/05/28	0	0.00	3	18.90	18.80	-3	4,219	-0.07%
2021/05/27	11	18.58	21	18.79	18.75	-10	4,270	-0.23%
2021/05/26	14	18.61	0	0.00	18.65	14	4,355	0.32%
2021/05/25	16	19.20	9	18.80	18.55	7	4,532	0.15%
2021/05/24	0	0.00	1	18.70	18.85	-1	4,727	-0.02%
2021/05/21	1	18.10	0	0.00	18.00	1	4,723	0.02%
2021/05/20	6	18.90	2	18.68	17.60	4	4,758	0.08%
2021/05/19	1	17.15	5	18.21	18.30	-4	4,739	-0.08%
2021/05/18	56	16.43	28.1	17.14	17.15	27.9	4,700	0.59%
2021/05/17	7	15.76	0	0.00	15.75	7	4,682	0.15%
2021/05/14	0	0.00	20	17.43	17.45	-20	4,613	-0.43%
2021/05/13	11	14.77	14	15.57	15.90	-3	4,542	-0.07%
2021/05/12	12	16.15	2	15.98	16.00	10	4,576	0.22%
2021/05/11	6	18.08	26	17.90	17.70	-20	4,523	-0.44%
2021/05/10	7	19.04	10	19.00	18.90	-3	4,524	-0.07%
2021/05/07	0	0.00	3	18.92	19.15	-3	4,558	-0.07%
2021/05/06	2	18.88	0	0.00	19.10	2	4,578	0.04%
2021/05/05	1	18.10	2	18.45	18.20	-1	4,576	-0.02%
2021/05/04	16	17.87	7	19.05	18.10	9	4,596	0.20%
2021/05/03	26	20.07	0	0.00	19.60	26	4,575	0.57%
2021/04/29	2.1	20.01	0	0.00	19.95	2.1	4,618	0.05%
2021/04/28	6	20.33	5	20.15	20.20	1	4,679	0.02%
2021/04/27	2.1	20.40	4	20.35	20.35	-1.9	4,735	-0.04%
2021/04/26	26	20.53	0	0.00	20.35	26	4,840	0.54%
2021/04/23	0	20.60	2	20.70	20.60	-2	4,836	-0.04%
2021/04/22	17.2	20.59	3	20.38	20.20	14.2	4,866	0.29%
2021/04/21	12.1	21.27	0	0.00	21.05	12.1	4,813	0.25%
2021/04/20	10	21.40	0	0.00	21.30	10	4,811	0.21%
2021/04/16	1	21.55	7	21.51	21.25	-6	4,837	-0.12%
2021/04/15	2	21.25	1	21.45	21.00	1	4,988	0.02%
2021/04/14	42	21.63	0	0.00	21.25	42	5,107	0.82%
2021/04/13	78	22.99	14	22.83	22.45	64	5,009	1.28%
2021/04/12	3	22.27	11	21.78	22.15	-8	4,725	-0.17%
2021/04/09	8	21.76	1	21.75	21.95	7	4,628	0.15%
2021/04/08	24.5	22.04	20.2	21.91	22.40	4.3	4,526	0.09%
2021/04/07	4	21.26	15	20.48	21.25	-11	4,276	-0.26%
2021/04/06	8.1	19.98	5	19.95	19.90	3.1	4,230	0.07%
2021/04/01	9	19.99	8	20.00	20.00	1	4,255	0.02%
2021/03/31	0	0.00	7	20.36	20.30	-7	4,323	-0.16%
2021/03/30	10	20.55	1	20.51	20.50	9	4,477	0.20%
2021/03/29	0	0.00	4	20.60	20.50	-4	4,671	-0.09%
2021/03/26	12	19.93	4.3	19.88	19.90	7.7	4,684	0.16%
2021/03/25	0	0.00	0.4	20.60	20.40	-0.4	4,667	-0.01%
2021/03/24	3	20.53	0	0.00	20.65	3	4,678	0.06%
2021/03/23	2.1	20.75	0	0.00	20.65	2.1	4,682	0.04%
2021/03/22	1.7	21.67	19	21.60	21.55	-17.3	4,673	-0.37%
2021/03/19	8	20.84	2	20.88	20.90	6	4,662	0.13%
2021/03/18	9	21.62	14.2	21.44	21.45	-5.2	4,690	-0.11%
2021/03/17	2	20.70	0	0.00	20.75	2	4,623	0.04%
2021/03/16	1	20.75	8	20.87	20.60	-7	4,641	-0.15%
2021/03/15	8	21.08	25	20.91	20.95	-17	4,684	-0.36%
2021/03/12	31	20.74	0	0.00	20.65	31	4,691	0.66%
2021/03/11	5	20.59	5	20.71	20.40	0	4,768	0.00%
2021/03/10	6	20.92	15.2	20.51	20.80	-9.2	4,804	-0.19%
2021/03/08	0	0.00	2	20.00	19.65	-2	4,982	-0.04%
2021/03/05	5	19.75	2	19.70	19.70	3	5,085	0.06%
2021/03/04	11	20.35	0	0.00	20.15	11	5,179	0.21%
2021/03/03	2	20.68	1	20.25	20.65	1	5,239	0.02%
2021/03/02	11	20.95	5	21.01	20.50	6	5,440	0.11%
2021/02/26	4	21.19	20	21.70	21.50	-16	5,823	-0.27%
2021/02/25	63.2	21.25	6.2	21.16	21.30	57	6,094	0.94%
2021/02/24	12	21.68	17.2	21.34	21.70	-5.2	5,988	-0.09%
2021/02/23	7	20.00	16	19.90	19.75	-9	5,865	-0.15%
2021/02/22	9	19.84	13	20.11	20.15	-4	6,072	-0.07%
2021/02/19	19	19.56	4	19.68	19.65	15	6,323	0.24%
2021/02/18	3	18.90	0	0.00	19.00	3	6,437	0.05%
2021/02/17	1	17.90	1	18.45	18.60	0	6,572	0.00%
2021/02/05	0.1	17.90	1	17.70	17.75	-1	6,628	-0.01%
2021/02/04	1	18.05	0	0.00	17.80	1	6,927	0.01%
2021/02/03	2	18.43	2	18.85	18.40	0	7,098	0.00%
2021/02/02	1	17.80	0	0.00	17.90	1	7,152	0.01%
2021/02/01	0	0.00	21	17.57	17.65	-21	7,307	-0.29%
2021/01/29	5	17.34	1	17.85	17.40	4	7,530	0.05%
2021/01/28	22	18.43	30	17.83	17.85	-8	7,696	-0.10%
2021/01/27	1.1	18.69	31	18.46	18.35	-30	7,895	-0.38%
2021/01/26	2	18.93	5	18.70	18.70	-3	8,017	-0.04%
2021/01/25	29	19.06	6	19.33	19.40	23	8,249	0.28%
2021/01/22	5	19.17	57	19.19	19.20	-52	8,298	-0.63%
2021/01/21	36	18.59	19	18.73	18.30	17	8,298	0.20%
2021/01/20	35	19.91	7	19.96	19.15	28	8,293	0.34%
2021/01/19	39	20.49	24	21.38	20.60	15	8,321	0.18%
2021/01/18	11.2	20.26	5	20.30	20.30	6.2	8,269	0.07%
2021/01/15	31	20.55	6	20.63	20.45	25	8,300	0.30%
2021/01/14	1	21.05	16	21.06	21.00	-15	8,326	-0.18%
2021/01/13	7.1	20.98	7	20.95	21.05	0.1	8,357	0.00%
2021/01/12	14	21.21	3	21.57	21.00	11	8,381	0.13%
2021/01/11	8	21.79	13	21.75	21.80	-5	8,464	-0.06%
2021/01/08	29	22.03	0	0.00	21.50	29	8,925	0.32%
2021/01/07	0	0.00	50.5	21.62	22.40	-50.5	9,502	-0.53%
2021/01/06	21.5	20.62	1	20.95	20.40	20.5	9,713	0.21%
2021/01/05	14	21.45	0	0.00	21.40	14	10,238	0.14%
2021/01/04	8	21.74	1	21.75	21.60	7	10,391	0.07%
2020/12/31	1	21.60	3	21.65	21.65	-2	10,721	-0.02%
2020/12/30	0	0.00	9	22.37	21.80	-9	10,925	-0.08%
2020/12/29	1	22.00	25	21.89	21.95	-24	11,227	-0.21%
2020/12/28	8	21.55	1	21.55	21.50	7	11,371	0.06%
2020/12/25	6	21.70	0	0.00	21.80	6	11,685	0.05%
2020/12/24	20	22.83	40	22.97	22.45	-20	11,718	-0.17%
2020/12/23	9	22.33	22	22.62	22.95	-13	11,717	-0.11%
2020/12/22	14	21.56	3	21.83	21.00	11	11,892	0.09%
2020/12/21	2.4	21.75	2	21.65	21.65	0.4	12,055	0.00%
2020/12/18	2	22.43	0	0.00	22.15	2	12,180	0.02%
2020/12/17	3	22.07	3	22.05	22.05	0	12,223	0.00%
2020/12/16	1	22.60	1	22.75	22.35	0	12,270	0.00%
2020/12/15	23.2	22.43	16	22.57	22.00	7.2	12,315	0.06%
2020/12/14	5	22.85	24	21.69	22.85	-19	12,323	-0.15%
2020/12/11	19	21.85	19	22.05	21.35	0	12,307	0.00%
2020/12/10	8	22.34	1	22.25	22.20	7	12,334	0.06%
2020/12/09	11	22.90	2	22.90	22.70	9	12,451	0.07%
2020/12/08	12	22.97	16	23.24	22.90	-4	12,656	-0.03%
2020/12/07	21	23.25	52	22.79	23.40	-31	13,133	-0.24%
2020/12/04	17.1	22.89	5	23.05	22.75	12.1	13,364	0.09%
2020/12/03	25	23.80	15	23.86	23.15	10	13,867	0.07%
2020/12/02	18.1	23.16	29	23.27	23.10	-10.9	13,973	-0.08%
2020/12/01	15.6	24.35	7	24.38	24.00	8.6	14,237	0.06%
2020/11/30	19.2	24.92	31	24.90	24.70	-11.8	14,450	-0.08%
2020/11/27	30	24.80	22	24.68	24.65	8	14,545	0.05%
2020/11/26	31	25.29	10	25.05	24.75	21	14,519	0.14%
2020/11/25	60	24.80	32	25.18	25.65	28	14,371	0.19%
2020/11/24	30	24.39	40	24.06	24.60	-10	13,961	-0.07%
2020/11/23	17	22.58	22	22.44	22.40	-5	13,628	-0.04%
2020/11/20	26	22.82	16	22.59	22.55	10	13,572	0.07%
2020/11/19	20	22.55	6.4	22.78	22.75	13.6	13,462	0.10%
2020/11/18	19.4	22.55	42	22.56	22.05	-22.6	13,275	-0.17%
2020/11/17	48	21.50	52.5	20.50	22.55	-4.5	13,054	-0.03%
2020/11/16	11.5	21.32	6	21.32	20.50	5.5	13,047	0.04%
2020/11/13	8	21.91	16	21.96	21.80	-8	13,061	-0.06%
2020/11/12	43	21.42	75	22.06	22.50	-32	13,178	-0.24%
2020/11/11	33	23.33	34	23.41	23.10	-1	13,253	-0.01%
2020/11/10	20	24.42	2	24.55	24.30	18	13,289	0.14%
2020/11/09	16	24.95	24	25.35	24.95	-8	13,243	-0.06%
2020/11/06	84	25.78	77	25.52	24.95	7	13,207	0.05%
2020/11/05	33	24.16	20	24.47	25.40	13	13,224	0.10%
2020/11/04	39	23.73	32	24.09	23.10	7	13,212	0.05%
2020/11/03	15	24.64	12.1	24.85	24.40	2.9	13,011	0.02%
2020/11/02	17.1	25.11	5	25.04	24.60	12.1	12,901	0.09%
2020/10/30	6	26.32	2	27.10	25.80	4	12,649	0.03%
2020/10/29	2	26.50	14.3	26.51	26.60	-12.3	12,575	-0.10%
2020/10/28	29	26.56	12	27.05	26.00	17	12,510	0.14%
2020/10/27	19	27.12	18	27.08	26.95	1	12,435	0.01%
2020/10/26	1	26.35	1	25.45	26.35	0	12,364	0.00%
2020/10/22	20	24.28	6	24.10	24.15	14	12,314	0.11%
2020/10/21	7	24.75	7	25.39	24.60	0	12,268	0.00%
2020/10/20	0	0.00	3	25.27	25.20	-3	12,236	-0.02%
2020/10/19	85	25.32	21.6	24.39	25.50	63.4	12,204	0.52%
2020/10/16	73	25.76	77	25.85	25.60	-4	12,108	-0.03%
2020/10/15	82	26.64	94	26.28	27.30	-12	11,627	-0.10%
2020/10/14	101	24.61	53	25.25	25.60	48	10,878	0.44%	大買/
2020/10/13	35	22.66	54	22.32	23.30	-19	10,573	-0.18%
2020/10/12	52	20.30	44.2	20.95	21.20	7.8	10,034	0.08%
2020/10/08	71	18.84	70	18.75	19.30	1	9,959	0.01%
2020/10/07	79	18.15	60	18.32	18.20	19	9,743	0.19%
2020/10/06	51	17.88	63	18.36	18.20	-12	9,563	-0.13%
2020/10/05	48	17.45	21	17.35	17.30	27	9,367	0.29%
2020/09/30	38	16.68	75	17.42	17.65	-37	9,427	-0.39%
2020/09/29	16	16.49	57.6	16.32	16.05	-41.6	9,283	-0.45%
2020/09/28	51	17.45	30	17.28	17.05	21	9,207	0.23%
2020/09/25	85	17.66	63	17.37	18.00	22	9,075	0.24%
2020/09/24	34	17.12	32	17.05	17.70	2	8,761	0.02%
2020/09/23	6	16.48	14	16.85	17.20	-8	8,753	-0.09%
2020/09/22	20	15.61	25	15.51	15.65	-5	8,617	-0.06%
2020/09/21	33	16.78	11	16.45	16.40	22	8,550	0.26%
2020/09/18	1	16.50	5	16.43	16.40	-4	8,478	-0.05%
2020/09/17	1	16.15	14.8	15.98	16.05	-13.8	8,404	-0.16%
2020/09/16	2	15.90	34	15.72	15.70	-32	8,334	-0.38%
2020/09/15	13	15.82	11	15.97	16.00	2	8,297	0.02%
2020/09/14	14	15.53	56	15.78	15.70	-42	8,416	-0.50%
2020/09/11	68	16.75	13	16.51	16.80	55	8,260	0.67%
2020/09/10	74	16.50	63.3	16.89	17.30	10.7	8,010	0.13%
2020/09/09	60	14.77	27.2	15.03	15.75	32.8	7,491	0.44%
2020/09/08	61	15.27	22	15.68	14.35	39	7,163	0.54%
2020/09/07	2	15.25	34	15.30	15.30	-32	6,596	-0.49%
2020/09/04	48	13.00	37	13.85	13.95	11	6,397	0.17%
2020/09/03	4	12.70	122	12.66	12.70	-118	6,019	-1.96%	大賣/鉅額交易
2020/09/02	33	11.30	40	11.24	11.55	-7	5,709	-0.12%
2020/09/01	6	10.76	2	10.90	10.60	4	5,509	0.07%
2020/08/31	1	10.50	3	10.87	10.70	-2	5,462	-0.04%
2020/08/28	51	10.40	4	10.29	10.40	47	5,376	0.87%
2020/08/27	0	0.00	4	10.55	10.15	-4	5,324	-0.08%
2020/08/26	15	10.55	1	10.50	10.50	14	5,302	0.26%
2020/08/25	2	10.68	0	0.00	10.60	2	5,263	0.04%
2020/08/24	1	10.30	0	0.00	10.25	1	5,193	0.02%
2020/08/20	12	10.20	12	10.19	10.80	0	5,063	0.00%
2020/08/19	60	10.47	0	0.00	10.55	60	4,902	1.22%
2020/08/18	16.1	11.52	67	11.41	11.45	-50.9	4,732	-1.07%
2020/08/17	56	11.24	135	11.56	11.60	-79	4,539	-1.74%	大賣/
2020/08/14	12	10.43	54.9	10.37	10.65	-42.9	4,172	-1.03%
2020/08/13	5	9.82	5	9.85	9.70	0	3,955	0.00%
2020/08/12	7	9.79	15	9.57	9.89	-8	3,892	-0.21%
2020/08/11	52	10.03	5	9.96	9.60	47	3,775	1.24%
2020/08/10	0	0.00	42	9.53	9.85	-42	3,524	-1.19%
2020/08/06	1	8.92	1	8.84	8.84	0	3,355	0.00%
2020/08/05	0	0.00	1	8.80	8.80	-1	3,335	-0.03%
2020/08/03	1	8.85	0	0.00	8.83	1	3,434	0.03%
2020/07/31	2	8.84	4	8.81	8.78	-2	3,523	-0.06%
2020/07/30	1	8.82	2	8.91	8.90	-1	3,502	-0.03%
2020/07/29	12	8.84	7	8.94	8.94	5	3,472	0.14%
2020/07/28	2	8.39	1	8.32	8.32	1	3,422	0.03%
2020/07/27	1	8.62	6	8.57	8.55	-5	3,415	-0.15%
2020/07/24	10	8.78	1	8.76	8.76	9	3,416	0.26%
2020/07/23	4	9.01	3	8.95	8.93	1	3,410	0.03%
2020/07/21	1	9.21	13	9.08	9.06	-12	3,374	-0.36%
2020/07/20	0	0.00	2	8.84	8.90	-2	3,330	-0.06%
2020/07/17	21	8.94	0	0.00	8.75	21	3,319	0.63%
2020/07/16	9	9.11	1	9.08	9.08	8	3,288	0.24%
2020/07/15	21	9.34	2	9.17	9.17	19	3,243	0.59%
2020/07/14	4	9.26	18	9.35	9.20	-14	3,177	-0.44%
2020/07/13	3	9.08	3	9.02	9.02	0	3,049	0.00%
2020/07/10	80	9.00	2	9.00	9.00	78	3,014	2.59%
2020/07/09	39	9.16	17	9.41	9.48	22	2,863	0.77%
2020/07/08	1	8.89	54	9.00	8.90	-53	2,591	-2.04%
2020/07/07	1	8.47	8	8.49	8.47	-7	2,372	-0.30%
2020/07/06	26	8.51	10	8.52	8.51	16	2,323	0.69%
2020/07/03	19	8.50	10	8.44	8.44	9	2,293	0.39%
2020/07/02	10	8.55	5	8.65	8.58	5	2,230	0.22%
2020/07/01	0	0.00	10	8.97	8.94	-10	2,020	-0.49%
2020/06/24	22	8.78	0	0.00	8.75	22	2,036	1.08%
2020/06/22	0	0.00	32	9.03	9.00	-32	2,057	-1.56%
2020/06/19	46	9.23	54	9.09	9.18	-8	2,040	-0.39%
2020/06/18	0	0.00	8	8.98	8.91	-8	1,839	-0.43%
2020/06/17	0	0.00	18	8.96	8.95	-18	1,829	-0.98%
2020/06/15	0	0.00	21	8.93	8.90	-21	1,839	-1.14%
2020/06/12	14	8.84	5	8.83	8.88	9	1,827	0.49%
2020/06/11	10	9.08	5	9.07	9.09	5	1,833	0.27%
2020/06/10	1	9.19	0	0.00	9.09	1	1,838	0.05%
2020/06/04	2	9.55	0	0.00	9.51	2	1,878	0.11%
2020/06/03	0	0.00	32	9.51	9.44	-32	1,961	-1.63%
2020/06/02	10	9.48	0	0.00	9.36	10	2,092	0.48%
2020/06/01	1	9.29	0	0.00	9.28	1	2,170	0.05%
2020/05/27	18	9.42	0	0.00	9.39	18	2,201	0.82%
2020/05/26	4	9.45	0	0.00	9.41	4	2,266	0.18%
2020/05/25	10	9.42	4	9.50	9.40	6	2,274	0.26%
2020/05/22	0.6	9.45	0	0.00	9.43	0.6	2,317	0.03%
2020/05/21	0	0.00	15	9.80	9.75	-15	2,329	-0.64%
2020/05/18	18	9.50	0	0.00	9.40	18	2,421	0.74%
2020/05/15	0	0.00	10	9.90	9.80	-10	2,483	-0.40%
2020/05/14	1	10.25	13	10.21	10.05	-12	2,644	-0.45%
2020/05/13	1	10.75	1	10.65	10.60	0	2,679	0.00%
2020/05/12	3	10.30	0	0.00	10.30	3	2,789	0.11%
2020/05/08	16	10.70	1	10.95	10.60	15	2,831	0.53%
2020/05/07	5	10.60	0	0.00	10.55	5	2,836	0.18%
2020/05/05	0	0.00	1	9.99	9.84	-1	2,737	-0.04%
2020/04/28	5	9.80	0	0.00	9.96	5	2,718	0.18%
2020/04/23	0	0.00	7	9.36	9.41	-7	2,759	-0.25%
2020/04/21	20	9.32	0	0.00	9.12	20	2,756	0.73%
2020/04/17	14	9.94	0	0.00	9.90	14	2,767	0.51%
2020/04/16	3	9.78	0	0.00	9.77	3	2,737	0.11%
2020/04/15	0	0.00	7	9.52	9.63	-7	2,734	-0.26%
2020/04/08	0	0.00	10	9.43	9.43	-10	2,901	-0.34%
2020/04/07	0	9.16	3	9.35	9.19	-3	2,899	-0.10%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	0	0.00	3	9.14	9.14	-3	2,950	-0.10%
2020/03/31	13	9.10	20	9.32	9.03	-7	3,021	-0.23%
2020/03/30	0	0.00	3	8.27	8.85	-3	2,972	-0.10%
2020/03/27	13	8.92	0	0.00	8.68	13	2,969	0.44%
2020/03/19	10	7.85	0	0.00	7.83	10	2,890	0.35%
2020/03/18	0.9	8.69	0	0.00	8.69	0.9	2,879	0.03%
2020/03/17	10	8.88	2	8.81	8.80	8	2,865	0.28%
2020/03/16	1	9.52	0	0.00	9.52	1	2,858	0.03%
2020/03/13	14	9.91	24	10.01	10.15	-10	2,852	-0.35%
2020/03/12	17	11.02	0	0.00	11.00	17	2,828	0.60%
2020/03/09	18	12.02	0	0.00	12.10	18	2,892	0.62%
2020/03/06	10	13.50	0	0.00	13.20	10	2,896	0.35%
2020/03/05	0	0.00	8	12.51	13.05	-8	2,797	-0.29%
2020/03/03	28	12.05	0	0.00	12.10	28	2,936	0.95%
2020/03/02	10	11.85	0	0.00	11.90	10	2,929	0.34%
2020/02/27	7	12.10	30	12.75	11.95	-23	2,921	-0.79%
2020/02/26	0	0.00	30	13.05	12.90	-30	2,873	-1.04%
2020/02/24	0	0.00	3	12.85	12.90	-3	2,883	-0.10%
2020/02/21	16	13.63	17	13.27	13.25	-1	2,865	-0.03%
2020/02/20	1	13.70	0	0.00	13.70	1	2,838	0.04%
2020/02/19	0.9	13.65	0	0.00	13.75	0.9	2,819	0.03%
2020/02/17	0	0.00	7	13.36	13.90	-7	2,688	-0.26%
2020/02/14	1	12.35	2	12.75	12.75	-1	2,499	-0.04%
2020/02/13	0.6	12.55	9	12.65	12.65	-8.4	2,439	-0.35%
2020/02/11	8	11.84	0	0.00	11.85	8	2,321	0.34%
2020/02/10	50	11.30	57	11.46	12.25	-7	2,273	-0.31%
2020/02/03	1	11.20	0	0.00	11.10	1	2,169	0.05%
2020/01/31	8	11.81	0	0.00	11.85	8	2,167	0.37%
2020/01/17	2	13.05	2	12.75	12.80	0	2,142	0.00%
2020/01/02	0	0.00	1	12.80	12.75	-1	2,330	-0.04%
2019/12/31	2	12.80	0	0.00	12.75	2	2,342	0.09%
2019/12/30	0	0.00	0.3	12.75	12.80	-0.3	2,349	-0.01%
2019/12/27	0	0.00	6	12.35	12.50	-6	2,317	-0.26%
2019/12/26	6	12.58	0	0.00	12.60	6	2,325	0.26%
2019/12/20	5.8	12.26	5	12.29	12.10	0.8	2,407	0.03%
2019/12/19	0	0.00	5	11.90	11.90	-5	2,401	-0.21%
2019/12/13	0.2	11.85	0	0.00	11.90	0.2	2,580	0.01%
2019/12/10	11	11.95	0	0.00	11.90	11	2,650	0.42%
2019/12/03	0	0.00	12.8	12.12	12.65	-12.8	2,504	-0.51%
2019/12/02	0	0.00	1.6	11.48	11.50	-1.6	2,403	-0.07%
2019/11/22	2	7.57	17	7.83	7.55	-15	2,379	-0.63%
2019/11/20	3	7.14	0	0.00	7.15	3	2,165	0.14%
2019/11/19	0	0.00	14	7.17	7.15	-14	2,171	-0.64%
2019/11/18	0	0.00	5	7.29	7.28	-5	2,179	-0.23%
2019/11/15	9	7.33	4	7.47	7.53	5	2,225	0.22%
2019/11/13	4	6.97	1	7.00	6.88	3	2,220	0.14%
2019/11/12	6	7.02	3	6.90	6.91	3	2,253	0.13%
2019/11/08	0	0.00	3	7.03	7.03	-3	2,329	-0.13%
2019/11/07	3	7.05	0	0.00	7.05	3	2,434	0.12%
2019/11/06	0	0.00	5	7.16	7.16	-5	2,463	-0.20%
2019/10/29	0	0.00	1	7.77	7.58	-1	3,006	-0.03%
2019/10/18	1	7.58	0	0.00	7.51	1	3,573	0.03%
2019/10/17	2	7.68	0	0.00	7.60	2	3,571	0.06%
2019/10/16	40	7.22	80	7.40	7.72	-40	3,501	-1.14%
2019/10/15	9	7.10	0	0.00	7.02	9	3,373	0.27%
2019/10/09	1	7.01	0	0.00	7.02	1	3,391	0.03%
2019/10/07	4	7.11	5	7.05	7.08	-1	3,457	-0.03%
2019/10/04	34	7.55	0	0.00	7.51	34	3,412	1.00%
2019/10/01	5	8.05	0	0.00	8.05	5	3,335	0.15%
2019/09/25	2	8.45	0	0.00	8.45	2	3,498	0.06%
2019/09/24	0	0.00	1	8.45	8.40	-1	3,545	-0.03%
2019/09/23	2	8.52	3	8.38	8.39	-1	3,535	-0.03%
2019/09/20	3	8.27	0	0.00	8.28	3	3,444	0.09%
2019/09/19	13	8.30	0	0.00	8.24	13	3,444	0.38%
2019/09/17	20	8.46	0	0.00	8.42	20	3,422	0.58%
2019/09/16	0	0.00	20	8.68	8.55	-20	3,442	-0.58%
2019/09/12	10	8.47	60	8.61	8.46	-50	3,367	-1.48%
2019/09/05	3	8.32	2	8.31	8.26	1	3,577	0.03%
2019/09/04	8	8.22	0	0.00	8.25	8	3,590	0.22%
2019/08/30	1	8.14	1	8.10	8.09	0	3,979	0.00%
2019/08/29	0.5	8.03	0	0.00	8.08	0.5	4,113	0.01%
2019/08/20	1	8.27	0	0.00	8.22	1	4,161	0.02%
2019/08/19	1	8.21	0	0.00	8.16	1	4,135	0.02%
2019/08/15	2	8.22	0	0.00	8.12	2	4,165	0.05%
2019/08/14	10	8.40	0	0.00	8.25	10	4,423	0.23%
2019/08/13	13	8.38	0	0.00	8.37	13	4,578	0.28%
2019/08/12	34	8.67	20	8.66	8.58	14	4,877	0.29%
2019/08/08	0	0.00	15	8.31	8.23	-15	5,243	-0.29%
2019/08/07	20	8.31	3	8.21	8.21	17	5,226	0.33%
2019/08/06	8	8.44	10	8.50	8.47	-2	5,246	-0.04%
2019/08/05	10	8.36	3	8.39	8.35	7	5,190	0.13%
2019/08/02	9	9.09	20	9.15	8.88	-11	5,134	-0.21%
2019/08/01	27	9.15	12	9.36	9.13	15	5,062	0.30%
2019/07/31	18	9.30	36	9.22	9.26	-18	5,053	-0.36%
2019/07/30	10	9.16	26	8.91	8.90	-16	4,943	-0.32%
2019/07/29	57	8.78	36	8.79	9.13	21	4,788	0.44%
2019/07/26	8	8.52	0	0.00	8.39	8	4,538	0.18%
2019/07/25	3	8.49	0	0.00	8.49	3	4,455	0.07%
2019/07/24	5	8.56	1	8.30	8.53	4	4,403	0.09%
2019/07/09	1	8.32	0	0.00	8.29	1	4,237	0.02%
2019/07/02	5	8.53	5	8.66	8.60	0	4,161	0.00%
2019/07/01	0	0.00	5	8.05	8.05	-5	4,017	-0.12%
2019/06/28	0	0.00	1	8.20	8.22	-1	3,990	-0.03%
2019/06/26	1	8.39	0	0.00	8.34	1	4,215	0.02%
2019/06/24	1	8.55	0	0.00	8.57	1	4,213	0.02%
2019/06/21	0	0.00	2	8.65	8.55	-2	4,203	-0.05%
2019/06/20	0	0.00	6	8.76	8.80	-6	4,160	-0.14%
2019/06/19	3	8.91	3	9.00	8.82	0	4,131	0.00%
2019/06/18	0	0.00	9	8.70	8.70	-9	4,033	-0.22%
2019/06/17	4	8.87	4	8.98	8.90	0	4,002	0.00%
2019/06/14	41	9.02	35	8.82	8.83	6	3,973	0.15%
2019/06/13	6	8.95	1	8.88	8.90	5	3,886	0.13%
2019/06/12	1	8.86	0	0.00	8.72	1	3,825	0.03%
2019/06/11	1	8.86	1	8.86	8.86	0	3,783	0.00%
2019/06/10	20	9.42	26	9.13	9.12	-6	3,717	-0.16%
2019/06/06	55	9.10	3	9.04	9.02	52	3,622	1.44%
2019/06/04	14	8.10	10	8.00	8.10	4	3,248	0.12%
2019/05/29	0	0.00	5	8.26	8.43	-5	3,229	-0.15%
2019/05/28	0	0.00	5	8.26	8.34	-5	3,221	-0.16%
2019/05/24	5	8.59	5	8.51	8.55	0	3,172	0.00%
2019/05/22	1	9.25	13	9.04	8.76	-12	3,098	-0.39%
2019/05/21	32	9.20	20	9.27	9.30	12	3,054	0.39%
2019/05/20	15	9.23	21	9.06	8.82	-6	2,759	-0.22%
2019/05/17	25	8.68	17	8.38	9.05	8	2,559	0.31%
2019/05/16	35	8.19	11	8.29	8.40	24	2,212	1.08%
2019/05/14	0	0.00	4	6.60	6.95	-4	1,820	-0.22%
2019/05/13	4	6.44	1	6.65	6.32	3	1,757	0.17%
2019/05/10	2	6.41	2	6.53	6.34	0	1,739	0.00%
2019/05/09	3	6.44	2	6.51	6.41	1	1,728	0.06%
2019/05/08	1	6.74	10	6.72	6.68	-9	1,708	-0.53%
2019/05/07	0	0.00	4	6.26	6.68	-4	1,619	-0.25%
2019/05/06	2	6.13	10	6.15	6.08	-8	1,502	-0.53%
2019/05/03	0	0.00	120	6.24	6.24	-120	1,521	-7.89%	大賣/鉅額交易
2019/05/02	1	6.00	1	6.10	6.11	0	1,525	0.00%
2019/04/24	2	6.25	0	0.00	6.18	2	1,609	0.12%
2019/04/19	0	0.00	1	6.40	6.43	-1	1,604	-0.06%
2019/04/17	1	6.42	1	6.49	6.61	0	1,579	0.00%
2019/04/15	7	6.32	9	6.47	6.54	-2	1,536	-0.13%
2019/04/12	12	6.29	0	0.00	6.30	12	1,503	0.80%
2019/04/11	5	6.34	10	6.39	6.30	-5	1,496	-0.33%
2019/04/10	13	6.32	5	6.35	6.38	8	1,475	0.54%
2019/04/09	2	6.24	5	6.33	6.26	-3	1,456	-0.21%
2019/04/08	0	0.00	213	6.02	6.03	-213	1,445	-14.74%	大賣/鉅額交易
2019/04/03	2	5.99	90	6.00	6.00	-88	1,426	-6.17%
2019/04/02	2	6.06	5	6.06	6.03	-3	1,405	-0.21%
2019/04/01	1	5.85	38	5.88	5.85	-37	1,363	-2.71%
2019/03/29	1	6.80	3	6.70	6.30	-2	1,221	-0.16%
2019/03/27	1	7.12	0	0.00	7.10	1	1,112	0.09%
2019/03/21	4	7.53	2	7.42	7.42	2	1,131	0.18%
2019/03/20	1	7.68	1	7.78	7.84	0	1,091	0.00%
2019/03/18	1	7.86	3	7.69	7.65	-2	1,085	-0.18%
2019/03/15	1	7.91	0	0.00	7.82	1	1,082	0.09%
2019/03/13	12	7.92	1	8.05	7.92	11	1,107	0.99%
2019/03/12	3	7.91	0	0.00	7.93	3	1,109	0.27%
2019/03/08	2	7.89	1	7.93	7.89	1	1,190	0.08%
2019/03/07	3	8.16	1	8.29	8.10	2	1,187	0.17%
2019/03/06	2	8.09	4	8.16	8.19	-2	1,155	-0.17%
2019/02/21	4	8.08	0	0.00	8.08	4	1,344	0.30%
2019/02/20	4	8.20	5	8.33	8.18	-1	1,352	-0.07%
2019/02/15	1	8.03	1	8.09	8.07	0	1,405	0.00%
2019/02/14	10	8.14	12	8.18	8.20	-2	1,402	-0.14%
2019/02/13	2	7.91	4	8.05	7.90	-2	1,347	-0.15%
2019/01/30	2	7.88	0	0.00	7.82	2	1,335	0.15%
2019/01/28	2	7.94	2	8.10	7.93	0	1,396	0.00%
2019/01/24	7	8.02	8	8.13	7.93	-1	1,435	-0.07%
2019/01/23	5	7.99	6	8.08	7.93	-1	1,438	-0.07%
2019/01/21	6	7.98	9	8.05	7.89	-3	1,456	-0.21%
2019/01/18	0	0.00	1	7.99	7.94	-1	1,488	-0.07%
2019/01/17	10	8.04	5	8.25	7.84	5	1,505	0.33%
2019/01/16	3	8.00	2	7.89	8.00	1	1,487	0.07%
2019/01/15	2	7.51	0	0.00	7.50	2	1,433	0.14%
2019/01/14	0	0.00	2	7.53	7.48	-2	1,449	-0.14%
2019/01/10	2	7.36	0	0.00	7.35	2	1,485	0.13%
2019/01/02	1	7.33	0	0.00	7.32	1	1,679	0.06%
2018/12/27	2	7.48	2	7.48	7.53	0	1,722	0.00%
2018/12/19	0	0.00	2	7.43	7.40	-2	1,982	-0.10%
2018/12/18	2	7.42	0	0.00	7.21	2	2,012	0.10%
2018/12/13	2	7.87	0	0.00	7.77	2	2,418	0.08%
2018/12/11	0.2	7.80	0	0.00	7.77	0.2	2,558	0.01%
2018/12/06	6	8.17	0	0.00	7.77	6	2,818	0.21%
2018/12/05	7	8.25	0	0.00	8.22	7	2,892	0.24%
2018/12/04	14	8.47	13	8.39	8.45	1	2,942	0.03%
2018/12/03	0	0.00	1	8.28	8.20	-1	2,953	-0.03%
2018/11/30	0	0.00	5	8.19	8.14	-5	3,055	-0.16%
2018/11/29	5	8.13	2	8.15	8.05	3	3,139	0.10%
2018/11/27	3	7.90	6	7.90	7.90	-3	3,558	-0.08%
2018/11/26	3	8.03	0	0.00	7.90	3	3,661	0.08%
2018/11/23	14	8.06	10	8.10	7.91	4	3,683	0.11%
2018/11/16	0	0.00	5	7.65	7.84	-5	3,843	-0.13%
2018/11/13	5	7.80	0	0.00	7.78	5	3,884	0.13%
2018/11/07	1	7.74	0	0.00	7.82	1	3,911	0.03%
2018/11/02	5	7.64	4	7.55	7.57	1	3,885	0.03%
2018/10/30	10	6.90	0	0.00	6.82	10	3,828	0.26%
2018/10/29	1	6.86	0	0.00	6.81	1	3,804	0.03%
2018/10/26	20	7.04	0	0.00	6.89	20	3,806	0.53%
2018/10/25	16	7.07	0	0.00	7.05	16	3,765	0.42%
2018/10/24	0	0.00	3	7.57	7.46	-3	3,757	-0.08%
2018/10/19	0	0.00	3	7.35	7.32	-3	3,751	-0.08%
2018/10/16	4	8.07	0	0.00	7.94	4	3,731	0.11%
2018/10/15	6	7.90	0	0.00	7.97	6	3,671	0.16%
2018/10/11	38	7.73	0	0.00	7.73	38	3,724	1.02%
2018/10/08	17	9.00	1	9.14	8.94	16	3,677	0.44%
2018/10/05	1	8.79	9	9.34	9.02	-8	3,702	-0.22%
2018/10/03	2	9.75	0	0.00	9.57	2	3,691	0.05%
2018/10/02	3	9.86	0	0.00	9.87	3	3,681	0.08%
2018/10/01	12	10.30	3	10.50	10.15	9	3,623	0.25%
2018/09/28	0	0.00	13	10.50	10.30	-13	3,589	-0.36%
2018/09/25	15	10.32	5	10.50	10.25	10	3,549	0.28%
2018/09/21	8	10.44	0	0.00	10.35	8	3,522	0.23%
2018/09/20	19	10.70	5	10.34	10.35	14	3,477	0.40%
2018/09/19	4	10.63	4	10.74	10.90	0	3,476	0.00%
2018/09/17	0	0.00	1	10.80	10.15	-1	3,256	-0.03%
2018/09/14	11	10.93	40	10.85	10.45	-29	3,262	-0.89%
2018/09/13	0	0.00	1	10.70	10.50	-1	3,199	-0.03%
2018/09/12	1	9.95	1	9.94	10.10	0	3,091	0.00%
2018/09/11	1	10.20	0.2	10.15	10.25	0.8	3,070	0.03%
2018/09/10	10	9.52	4	9.71	9.36	6	2,969	0.20%
2018/09/07	8	10.19	6	10.36	10.15	2	2,941	0.07%
2018/09/06	11	10.71	2	10.50	10.55	9	2,876	0.31%
2018/09/05	3	10.60	16	10.56	10.40	-13	2,783	-0.47%
2018/09/04	33	10.75	39	10.70	10.95	-6	2,704	-0.22%
2018/09/03	19	10.53	8	10.44	10.60	11	2,515	0.44%
2018/08/31	10	9.57	0	0.00	9.90	10	2,230	0.45%
2018/08/30	0	0.00	4	9.02	9.00	-4	2,140	-0.19%
2018/08/29	0	0.00	1	8.75	8.51	-1	2,217	-0.05%
2018/08/28	1	8.58	0	0.00	8.61	1	2,224	0.04%
2018/08/27	0	0.00	1	8.85	8.75	-1	2,217	-0.05%
2018/08/24	14	9.05	12	8.81	8.62	2	2,187	0.09%
2018/08/23	30	8.45	0	0.00	8.61	30	2,082	1.44%
2018/08/20	22	7.49	0	0.00	7.29	22	1,942	1.13%
2018/08/15	2	8.04	0	0.00	8.04	2	1,927	0.10%
2018/08/13	10	8.04	0	0.00	8.03	10	1,911	0.52%
2018/08/10	16	9.04	0	0.00	8.90	16	1,882	0.85%
2018/08/09	0	0.00	3	9.13	9.12	-3	1,880	-0.16%
2018/08/06	0	0.00	1	9.42	9.29	-1	2,211	-0.05%
2018/08/03	1	9.33	0	0.00	9.33	1	2,330	0.04%
2018/08/02	2	9.31	0	0.00	9.31	2	2,335	0.09%
2018/08/01	2	9.50	0	0.00	9.49	2	2,331	0.09%
2018/07/12	11	9.25	0	0.00	9.24	11	2,423	0.45%
2018/07/11	0	0.00	8	9.47	9.40	-8	2,409	-0.33%
2018/07/06	5	9.50	0	0.00	9.50	5	2,421	0.21%
2018/07/02	0	0.00	2	10.20	10.00	-2	2,354	-0.08%
2018/06/29	0	0.00	2	10.65	10.60	-2	2,339	-0.09%
2018/06/28	6	10.74	4	10.68	10.60	2	2,324	0.09%
2018/06/27	27	10.37	6	11.25	10.20	21	2,421	0.87%
2018/06/26	8	11.69	0	0.00	11.30	8	2,360	0.34%
2018/06/25	10	11.98	0	0.00	12.00	10	2,334	0.43%
2018/06/22	5	12.05	0	0.00	12.05	5	2,245	0.22%
2018/06/21	20	12.20	3	12.30	12.20	17	2,246	0.76%
2018/06/20	0	0.00	20	12.42	12.30	-20	2,249	-0.89%
2018/06/19	13	12.11	0	0.00	12.10	13	2,219	0.59%
2018/06/15	5	12.10	0	0.00	12.35	5	2,224	0.22%
2018/06/14	53	12.15	0	0.00	12.15	53	2,195	2.41%
2018/06/13	0	0.00	10	12.35	12.25	-10	2,242	-0.45%
2018/06/12	10	12.13	0	0.00	12.10	10	2,216	0.45%
2018/06/11	25	12.13	0	0.00	12.10	25	2,208	1.13%
2018/06/07	20	12.35	0	0.00	12.35	20	2,273	0.88%
2018/06/06	5	12.60	40	12.50	12.50	-35	2,262	-1.55%
2018/06/05	31	12.10	4	12.15	12.05	27	2,149	1.26%
2018/06/04	8	12.30	0	0.00	12.30	8	2,168	0.37%
2018/06/01	10	12.25	0	0.00	12.35	10	2,175	0.46%
2018/05/31	10	12.30	0	0.00	12.20	10	2,167	0.46%
2018/05/30	0	0.00	1	12.55	12.40	-1	2,157	-0.05%
2018/05/29	1	12.15	20	12.40	12.40	-19	2,140	-0.89%
2018/05/25	3	12.23	3	12.15	12.20	0	2,131	0.00%
2018/05/24	0	0.00	1	12.30	12.25	-1	2,127	-0.05%
2018/05/23	3	12.25	0	0.00	12.05	3	2,134	0.14%
2018/05/16	1	12.45	0	0.00	12.60	1	2,230	0.04%
2018/05/15	3	13.02	7	13.31	12.60	-4	2,184	-0.18%
2018/05/14	0	0.00	10	14.00	13.85	-10	2,150	-0.46%
2018/05/11	6	13.85	11	13.76	13.85	-5	1,992	-0.25%
2018/05/10	1	12.90	2	12.85	13.05	-1	1,870	-0.05%
2018/05/07	2	12.95	2	13.05	13.00	0	1,887	0.00%
2018/05/04	5	13.48	6	13.55	13.15	-1	1,880	-0.05%
2018/05/03	6	13.11	0	0.00	13.05	6	1,840	0.33%
2018/04/26	0	0.00	1	12.70	12.15	-1	1,757	-0.06%
2018/04/25	1	12.65	0	0.00	12.60	1	1,743	0.06%
2018/04/24	4	12.74	4	12.83	12.60	0	1,737	0.00%
2018/04/20	0	0.00	2	13.70	13.60	-2	1,743	-0.11%
2018/04/19	8	13.56	8	13.76	13.55	0	1,750	0.00%
2018/04/18	2	13.35	0	0.00	13.30	2	1,754	0.11%
2018/04/17	1	13.50	0	0.00	13.50	1	1,746	0.06%
2018/04/12	0	0.00	1	14.30	14.10	-1	1,789	-0.06%
2018/03/30	19	13.54	4	13.60	14.30	15	1,763	0.85%
2018/03/29	2	15.20	0	0.00	15.00	2	1,602	0.12%
2018/03/23	6	15.25	0	0.00	15.30	6	1,727	0.35%
2018/03/20	1	15.75	1	15.80	15.80	0	1,718	0.00%
2018/03/08	0	0.00	8	15.36	15.50	-8	1,697	-0.47%
2018/03/07	0	0.00	1	15.30	15.30	-1	1,696	-0.06%
2018/03/05	3	15.25	0	0.00	15.05	3	1,865	0.16%
2018/03/02	5	14.95	0	0.00	15.20	5	1,890	0.26%
2018/03/01	0	0.00	2	15.10	15.10	-2	1,907	-0.10%
2018/02/27	0	0.00	3	15.28	15.20	-3	1,915	-0.16%
2018/02/22	0	0.00	1	15.00	15.10	-1	1,993	-0.05%
2018/02/21	2	14.85	0	0.00	14.85	2	2,058	0.10%
2018/02/12	0	0.00	2	14.40	14.20	-2	2,055	-0.10%
2018/02/09	1	13.50	10	14.01	14.50	-9	2,053	-0.44%
2018/02/06	10	14.90	13	14.94	14.10	-3	2,043	-0.15%
2018/02/05	0	0.00	3	15.70	15.60	-3	2,012	-0.15%
2018/01/30	20	16.08	7	16.11	15.95	13	2,139	0.61%
2018/01/29	0	0.00	3	16.00	15.90	-3	2,150	-0.14%
2018/01/26	0	0.00	1	15.95	15.95	-1	2,184	-0.05%
2018/01/12	5	16.25	0	0.00	16.25	5	2,573	0.19%
2018/01/10	3	16.00	0	0.00	15.95	3	2,801	0.11%
2018/01/09	5	16.35	0	0.00	16.30	5	3,166	0.16%
2018/01/08	21	16.75	0	0.00	16.55	21	3,387	0.62%
2018/01/04	10	16.80	0	0.00	16.80	10	3,612	0.28%