國產 (2504)-永豐金-彰化券商分點個股進出

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
46.65
漲跌
▼0.25
漲幅
-0.53%
成交量
17,768張
產業
上市營建類股
353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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/31	15	47.28	0	0.00	46.65	15	12,885	0.12%
2024/05/30	2	47.75	1	46.90	46.90	1	12,736	0.01%
2024/05/29	3	47.93	0	0.00	47.45	3	12,589	0.02%
2024/05/28	0.1	47.45	0	0.00	47.95	0.1	12,531	0.00%
2024/05/27	0	47.50	3	47.20	47.85	-3	12,497	-0.02%
2024/05/24	0	0.00	6	46.18	47.00	-6	12,376	-0.05%
2024/05/23	5	44.59	1.2	44.52	44.80	3.8	12,167	0.03%
2024/05/22	12	45.80	1	45.55	45.45	11	11,910	0.09%
2024/05/21	2	48.55	3	48.40	47.50	-1	11,626	-0.01%
2024/05/20	8	49.79	5	50.11	49.80	3	11,469	0.03%
2024/05/17	0	0.00	15.1	50.00	50.20	-15.1	11,179	-0.13%
2024/05/16	1	46.90	13	47.72	48.55	-12	11,109	-0.11%
2024/05/15	2	45.13	1	45.50	45.55	1	10,803	0.01%
2024/05/14	0	0.00	1	45.40	45.55	-1	10,745	-0.01%
2024/05/13	0	0.00	0	47.35	46.50	0	10,646	0.00%
2024/05/10	0	0.00	0	46.95	46.75	0	10,593	0.00%
2024/05/09	17.1	45.43	2	46.23	45.00	15.1	10,470	0.14%
2024/05/08	5	46.13	1	45.90	45.90	4	10,372	0.04%
2024/05/07	11	47.35	2	47.68	47.25	9	10,219	0.09%
2024/05/06	0	0.00	11	49.18	49.45	-11	9,950	-0.11%
2024/05/03	7	49.49	23	50.33	49.40	-16	9,732	-0.16%
2024/05/02	6	50.12	4	50.55	50.80	2	9,509	0.02%
2024/04/30	1	48.00	1	48.05	48.05	0	9,144	0.00%
2024/04/29	2	47.75	12	48.20	49.15	-10	8,934	-0.11%
2024/04/26	5	47.75	15	47.40	46.95	-10	8,615	-0.12%
2024/04/25	9	46.18	18	45.79	47.25	-9	8,361	-0.11%
2024/04/24	0.1	44.62	0	0.00	43.90	0.1	7,806	0.00%
2024/04/23	0	0.00	1	46.00	46.65	-1	7,433	-0.01%
2024/04/22	15	48.87	23	47.78	47.00	-8	7,145	-0.11%
2024/04/19	12	47.74	28	48.37	48.25	-16	6,678	-0.24%
2024/04/18	7	47.65	0	0.00	48.05	7	6,249	0.11%
2024/04/17	1	45.30	3	45.73	45.85	-2	5,709	-0.04%
2024/04/16	0	0.00	1.3	42.08	41.70	-1.3	5,404	-0.02%
2024/04/11	0	0.00	1	41.55	41.70	-1	5,001	-0.02%
2024/04/09	3	40.60	3	41.30	41.35	0	4,821	0.00%
2024/04/08	2	40.95	0	0.00	41.30	2	4,712	0.04%
2024/04/03	0	0.00	0.1	39.50	39.75	-0.1	4,529	0.00%
2024/04/01	0	0.00	2	38.20	38.30	-2	4,375	-0.05%
2024/03/29	0	0.00	1	38.20	37.90	-1	4,361	-0.02%
2024/03/28	2	37.70	0	0.00	37.70	2	4,328	0.05%
2024/03/27	0.1	37.21	5	37.97	38.10	-4.9	4,312	-0.11%
2024/03/26	1	37.00	0	0.00	37.05	1	4,261	0.02%
2024/03/22	0	36.82	0	0.00	36.85	0	4,239	0.00%
2024/03/21	0	0.00	1	36.80	36.95	-1	4,213	-0.02%
2024/03/20	2	36.37	0	0.00	36.25	2	4,172	0.05%
2024/03/19	1	36.35	0	0.00	36.35	1	4,158	0.02%
2024/03/13	0.1	36.91	2.1	37.68	36.75	-2	3,911	-0.05%
2024/03/12	1	37.40	0	0.00	36.95	1	3,732	0.03%
2024/03/11	0	35.85	0	0.00	36.15	0	3,672	0.00%
2024/03/08	0.1	36.05	3	36.45	36.40	-3	3,635	-0.08%
2024/03/07	0	0.00	1	36.15	36.25	-1	3,500	-0.03%
2024/03/06	1	35.30	1	35.10	35.15	0	3,361	0.00%
2024/03/05	1	35.20	0.4	35.14	35.25	0.6	3,314	0.02%
2024/03/04	1.3	34.34	0	0.00	34.15	1.3	3,194	0.04%
2024/03/01	0	0.00	0.3	33.78	34.00	-0.3	3,136	-0.01%
2024/02/29	0	0.00	0.5	32.85	33.00	-0.5	2,945	-0.02%
2024/02/21	0	0.00	1	32.00	32.40	-1	2,648	-0.04%
2024/02/19	0	0.00	11	31.02	32.00	-11	2,433	-0.45%
2024/02/16	0	0.00	3	29.65	29.90	-3	2,216	-0.14%
2024/02/15	1	29.15	0	0.00	29.30	1	2,191	0.05%
2024/02/05	0	0.00	2.7	29.36	29.30	-2.7	2,185	-0.12%
2024/01/26	5	29.19	5	29.25	29.25	0	1,948	0.00%
2024/01/25	0	29.00	1	29.10	29.10	-1	1,901	-0.05%
2024/01/24	0	0.00	1	29.20	29.00	-1	1,859	-0.05%
2024/01/22	0	0.00	3	28.43	28.55	-3	1,723	-0.17%
2024/01/15	0	0.00	5	28.00	28.00	-5	1,548	-0.32%
2024/01/05	1	27.90	0.6	27.90	28.00	0.4	1,586	0.03%
2024/01/04	0	0.00	4.4	27.98	28.00	-4.4	1,588	-0.28%
2023/12/29	0	28.20	0	0.00	28.15	0	1,566	0.00%
2023/12/27	0	0.00	5	28.48	28.40	-5	1,552	-0.32%
2023/12/26	7	28.44	0	0.00	28.50	7	1,541	0.45%
2023/12/22	2	28.15	0	0.00	28.15	2	1,500	0.13%
2023/12/20	0	0.00	8	28.39	28.50	-8	1,448	-0.55%
2023/12/19	21	28.09	10	28.20	28.30	11	1,422	0.77%
2023/12/18	2	28.30	1	28.30	28.25	1	1,402	0.07%
2023/12/15	3	28.10	0	0.00	28.20	3	1,393	0.22%
2023/12/14	0	0.00	9	27.87	28.00	-9	1,359	-0.66%
2023/12/13	1	27.60	1	27.75	27.60	0	1,321	0.00%
2023/12/11	3	27.50	0.1	27.45	27.60	2.9	1,328	0.22%
2023/12/06	2.4	27.36	4	27.65	27.65	-1.7	1,330	-0.12%
2023/12/05	0	27.30	0	0.00	27.45	0	1,345	0.00%
2023/12/04	0	0.00	6	27.46	27.45	-6	1,385	-0.43%
2023/12/01	0	0.00	2	27.25	27.25	-2	1,454	-0.14%
2023/11/30	3	26.85	2	27.10	27.10	1	1,467	0.07%
2023/11/29	4	27.00	0	0.00	27.00	4	1,470	0.27%
2023/11/28	0.3	27.00	3	27.00	27.10	-2.7	1,455	-0.18%
2023/11/27	0	26.95	0	26.70	26.75	0	1,438	0.00%
2023/11/24	4	26.81	0	0.00	26.85	4	1,437	0.28%
2023/11/22	0	0.00	1	26.75	26.60	-1	1,420	-0.07%
2023/11/20	0	0.00	1	26.50	26.35	-1	1,390	-0.07%
2023/11/13	0	0.00	1	26.15	25.95	-1	1,348	-0.07%
2023/11/09	0	0.00	2	25.65	25.65	-2	1,328	-0.15%
2023/11/07	1	25.55	0	0.00	25.50	1	1,371	0.07%
2023/11/06	2.3	25.52	0	0.00	25.70	2.3	1,388	0.17%
2023/11/03	2	25.50	0	0.00	25.55	2	1,396	0.14%
2023/11/02	0.7	25.48	0	0.00	25.50	0.7	1,417	0.05%
2023/10/31	2	25.20	0	0.00	25.20	2	1,682	0.12%
2023/10/30	3	25.20	0.1	25.25	25.40	2.9	1,729	0.17%
2023/10/20	0	0.00	10	25.25	25.20	-10	1,775	-0.56%
2023/10/19	12	25.25	0	0.00	25.25	12	1,791	0.67%
2023/10/03	1	25.30	0	0.00	25.30	1	1,852	0.05%
2023/09/26	0	0.00	2	25.05	25.00	-2	1,915	-0.10%
2023/09/21	5	25.10	0	0.00	25.10	5	2,102	0.24%
2023/09/20	0	0.00	2	25.55	25.20	-2	2,103	-0.10%
2023/09/18	5	25.50	0.6	25.70	25.50	4.4	2,164	0.20%
2023/09/11	1	25.30	0	0.00	25.30	1	2,666	0.04%
2023/09/08	1	25.50	0	0.00	25.60	1	2,703	0.04%
2023/09/07	3	25.52	0	0.00	25.45	3	2,720	0.11%
2023/09/06	1	26.10	0	0.00	25.80	1	2,684	0.04%
2023/09/05	1	26.40	0	0.00	26.40	1	2,602	0.04%
2023/08/18	1	26.50	0	0.00	26.60	1	2,953	0.03%
2023/08/16	0	26.73	0	0.00	26.70	0	3,045	0.00%
2023/08/15	0	26.75	0	0.00	26.80	0	3,200	0.00%
2023/08/14	1	26.55	0	0.00	26.75	1	3,240	0.03%
2023/08/10	1	27.65	2	27.28	27.20	-1	3,237	-0.03%
2023/08/08	0	0.00	2	27.70	27.45	-2	3,278	-0.06%
2023/08/04	1	27.80	11	27.63	27.95	-10	3,314	-0.30%
2023/07/27	2	26.33	0	0.00	26.35	2	3,333	0.06%
2023/07/19	2	26.25	0	0.00	26.20	2	3,594	0.06%
2023/07/14	0	0.00	0.2	26.50	26.30	-0.2	3,664	0.00%
2023/07/10	2	26.53	0	0.00	26.45	2	3,643	0.05%
2023/07/05	1	27.10	0	0.00	27.00	1	3,638	0.03%
2023/06/30	0	0.00	1	27.75	27.50	-1	3,603	-0.03%
2023/06/29	0	0.00	44	26.89	27.40	-44	3,546	-1.24%
2023/06/28	1	26.30	1	26.60	26.55	0	3,465	0.00%
2023/06/27	0	0.00	20	26.35	26.40	-20	3,455	-0.58%
2023/06/21	20	25.95	0	0.00	26.15	20	3,406	0.59%
2023/06/20	41	26.60	0	0.00	26.25	41	3,357	1.22%
2023/06/19	2	28.80	0	0.00	28.80	2	3,155	0.06%
2023/06/16	1.1	29.10	0	0.00	28.90	1.1	3,050	0.04%
2023/06/13	2	29.03	0	0.00	29.10	2	2,925	0.07%
2023/06/09	2	29.18	0	0.00	29.15	2	2,879	0.07%
2023/06/07	0	0.00	2	29.50	29.40	-2	2,921	-0.07%
2023/06/05	1	28.80	0	0.00	28.85	1	2,832	0.04%
2023/06/01	1	28.50	9	28.67	28.65	-8	2,839	-0.28%
2023/05/30	10	28.47	0	0.00	28.35	10	2,843	0.35%
2023/05/24	0	0.00	1	29.05	29.05	-1	2,925	-0.03%
2023/05/22	0	0.00	1	29.00	29.00	-1	2,912	-0.03%
2023/05/19	1	28.10	1	28.85	28.75	0	2,866	0.00%
2023/05/18	6	28.40	0	0.00	28.50	6	2,708	0.22%
2023/05/17	1.2	28.55	0	0.00	28.70	1.2	2,682	0.04%
2023/05/16	0	0.00	2	28.50	28.60	-2	2,694	-0.07%
2023/05/15	1	28.25	2	28.35	28.35	-1	2,683	-0.04%
2023/05/12	0	0.00	10	28.38	28.60	-10	2,661	-0.38%
2023/05/11	1	28.30	0	0.00	28.25	1	2,635	0.04%
2023/05/10	0	0.00	3	28.90	28.95	-3	2,579	-0.12%
2023/05/09	1	28.60	6	28.66	28.75	-5	2,588	-0.19%
2023/05/08	3	28.63	0	0.00	28.85	3	2,545	0.12%
2023/05/05	2	28.90	0	0.00	28.85	2	2,515	0.08%
2023/05/04	10	28.80	0	0.00	29.00	10	2,502	0.40%
2023/05/03	7	28.93	1.1	28.88	28.75	5.9	2,459	0.24%
2023/05/02	0	0.00	1	28.30	28.70	-1	2,390	-0.04%
2023/04/28	0	0.00	0.5	28.10	28.00	-0.5	2,291	-0.02%
2023/04/27	2	27.90	0.1	28.00	28.00	1.9	2,283	0.08%
2023/04/26	0	0.00	15	27.80	28.00	-15	2,276	-0.66%
2023/04/25	0	0.00	1	27.80	27.90	-1	2,266	-0.04%
2023/04/24	0	0.00	2	28.30	28.35	-2	2,220	-0.09%
2023/04/20	5	27.67	20	27.65	27.40	-15	2,102	-0.71%
2023/04/19	6	27.94	2	28.20	27.80	4	2,069	0.19%
2023/04/18	0	0.00	1	28.05	28.05	-1	1,997	-0.05%
2023/04/11	4	27.93	1	28.00	28.00	3	1,996	0.15%
2023/04/10	1	27.85	2	27.90	27.85	-1	1,972	-0.05%
2023/04/07	0	0.00	2	27.80	27.80	-2	1,967	-0.10%
2023/03/28	0	28.25	0	0.00	28.00	0	1,934	0.00%
2023/03/27	0	28.00	0.6	28.00	27.95	-0.6	1,921	-0.03%
2023/03/23	3	27.97	0	0.00	27.95	3	1,898	0.16%
2023/03/22	0	28.10	0	0.00	28.05	0	1,892	0.00%
2023/03/21	0	28.10	0	0.00	28.00	0	1,894	0.00%
2023/03/17	0	27.65	0	0.00	27.65	0	1,948	0.00%
2023/03/16	3	27.27	0	0.00	27.15	3	1,920	0.16%
2023/03/15	0	27.55	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	27.55	0	0.00	27.55	0	1,895	0.00%
2023/03/13	3	27.45	1	27.40	27.70	2	1,892	0.11%
2023/03/10	2	27.50	0	0.00	27.75	2	1,850	0.11%
2023/03/09	0	0.00	4	27.76	27.80	-4	1,826	-0.22%
2023/03/08	0	27.35	1	27.50	27.55	-1	1,791	-0.06%
2023/03/03	0	0.00	1	26.95	26.95	-1	1,750	-0.06%
2023/03/02	2	26.60	0	0.00	26.90	2	1,744	0.11%
2023/03/01	2	27.00	0	0.00	26.80	2	1,730	0.12%
2023/02/24	5	27.70	3	27.57	27.70	2	1,589	0.13%
2023/02/23	5	27.45	1	27.40	27.45	4	1,562	0.26%
2023/02/22	1	26.60	0	0.00	26.95	1	1,543	0.06%
2023/02/21	5	27.10	0	0.00	26.95	5	1,559	0.32%
2023/02/20	10	27.00	0	0.00	27.10	10	1,556	0.64%
2023/02/17	1	26.55	0	0.00	26.65	1	1,540	0.06%
2023/02/14	0	0.00	20	26.85	26.85	-20	1,585	-1.26%
2023/02/10	0	0.00	2.7	26.43	26.50	-2.7	1,598	-0.17%
2023/02/08	10	26.50	0	0.00	26.45	10	1,591	0.63%
2023/02/07	0	0.00	2	26.45	26.50	-2	1,575	-0.13%
2023/02/06	0	0.00	1	25.85	25.85	-1	1,507	-0.07%
2023/02/03	0	0.00	0.2	25.55	25.70	-0.2	1,521	-0.01%
2023/02/02	0	0.00	0	25.65	25.65	0	1,524	0.00%
2023/01/16	2	25.30	0	0.00	25.30	2	1,517	0.13%
2023/01/12	0	25.50	0	0.00	25.30	0	1,606	0.00%
2023/01/11	0	0.00	5	25.55	25.35	-5	1,631	-0.31%
2023/01/10	0	0.00	5	25.60	25.55	-5	1,649	-0.30%
2023/01/05	1	25.55	1	25.55	25.55	0	1,780	0.00%
2023/01/04	0	0.00	1	25.45	25.50	-1	1,795	-0.06%
2023/01/03	0	25.15	0	0.00	25.15	0	1,821	0.00%
2022/12/28	0	25.00	0	0.00	24.95	0	1,822	0.00%
2022/12/20	22	24.84	0	0.00	24.60	22	1,999	1.10%
2022/12/16	0	25.20	0	0.00	25.05	0	2,063	0.00%
2022/12/15	1	25.25	0	0.00	25.25	1	2,073	0.05%
2022/12/13	0	0.00	2	25.30	25.45	-2	2,106	-0.09%
2022/12/12	0	25.40	0	0.00	25.05	0	2,139	0.00%
2022/12/09	0	0.00	11	25.75	25.60	-11	2,133	-0.52%
2022/12/05	0	0.00	2	25.45	25.30	-2	2,080	-0.10%
2022/12/01	0	0.00	5	25.45	25.25	-5	2,086	-0.24%
2022/11/30	0	0.00	5	25.35	25.35	-5	2,087	-0.24%
2022/11/29	0	0.00	1	25.30	25.30	-1	2,089	-0.05%
2022/11/28	0	0.00	3	25.27	25.30	-3	2,093	-0.14%
2022/11/25	2	25.25	2	25.05	25.05	0	2,097	0.00%
2022/11/24	0	25.23	10	25.25	25.20	-10	2,095	-0.48%
2022/11/17	0	0.00	0.2	24.95	24.85	-0.2	2,101	-0.01%
2022/11/15	3	24.67	0	0.00	24.80	3	2,095	0.14%
2022/11/14	0	24.00	0	0.00	24.30	0	2,085	0.00%
2022/11/09	0	0.00	2	24.10	23.90	-2	2,204	-0.09%
2022/11/07	1	23.30	0	0.00	23.40	1	2,212	0.05%
2022/11/02	0	0.00	13	23.15	23.15	-13	2,342	-0.56%
2022/11/01	0	0.00	22	23.13	23.40	-22	2,363	-0.93%
2022/10/31	0	0.00	6	22.55	22.65	-6	2,382	-0.25%
2022/10/27	0	0.00	5	22.30	22.45	-5	2,531	-0.20%
2022/10/21	5	21.90	0	0.00	21.90	5	2,592	0.19%
2022/10/20	1	21.90	0	0.00	22.40	1	2,591	0.04%
2022/10/19	5	22.10	0	0.00	22.10	5	2,514	0.20%
2022/10/17	5	22.35	0	0.00	22.25	5	2,492	0.20%
2022/10/14	0	0.00	10.4	22.94	22.95	-10.4	2,454	-0.42%
2022/10/13	13	22.52	0	0.00	22.50	13	2,464	0.53%
2022/10/12	5	23.15	0	0.00	23.25	5	2,437	0.21%
2022/10/11	5	23.60	11	23.65	23.50	-6	2,428	-0.25%
2022/10/07	5	24.25	0	0.00	24.25	5	2,409	0.21%
2022/10/06	11	24.22	0	0.00	24.30	11	2,407	0.46%
2022/10/04	0	0.00	5	24.30	24.20	-5	2,437	-0.21%
2022/09/30	12	23.70	0	0.00	24.00	12	2,475	0.48%
2022/09/29	0	0.00	25	24.15	24.25	-25	2,442	-1.02%
2022/09/28	20	23.80	0	0.00	23.70	20	2,442	0.82%
2022/09/27	1	24.65	20	24.39	24.40	-19	2,449	-0.78%
2022/09/26	52	24.59	21	24.30	24.30	31	2,423	1.28%
2022/09/23	0	0.00	5	25.58	25.55	-5	2,396	-0.21%
2022/09/22	4	25.30	0	0.00	25.25	4	2,428	0.16%
2022/09/21	0	0.00	6	25.90	25.65	-6	2,421	-0.25%
2022/09/19	0	0.00	6	25.80	25.60	-6	2,449	-0.24%
2022/09/15	0	0.00	5	25.23	25.20	-5	2,477	-0.20%
2022/09/14	2	24.80	0	0.00	24.85	2	2,557	0.08%
2022/09/08	0	0.00	6	24.95	25.05	-6	2,694	-0.22%
2022/09/07	0	0.00	4	24.60	24.55	-4	2,714	-0.15%
2022/09/06	2	24.75	7	25.03	24.85	-5	2,725	-0.18%
2022/09/02	3	25.20	0	0.00	25.15	3	2,781	0.11%
2022/09/01	3	25.15	0	0.00	25.30	3	2,783	0.11%
2022/08/30	2	25.35	0	0.00	25.35	2	2,779	0.07%
2022/08/29	0	0.00	1	25.25	25.20	-1	2,792	-0.04%
2022/08/26	11	25.80	2	25.70	25.80	9	2,801	0.32%
2022/08/25	0	25.50	2	25.50	25.50	-2	2,788	-0.07%
2022/08/23	0	0.00	3	25.05	25.40	-3	2,813	-0.11%
2022/08/22	1	24.85	1	25.10	25.10	0	2,805	0.00%
2022/08/19	3	25.03	1	25.15	25.15	2	2,799	0.07%
2022/08/18	1	25.50	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	5.1	25.79	25.80	-5.1	2,749	-0.18%
2022/08/15	0	0.00	2	24.95	24.95	-2	2,712	-0.07%
2022/08/12	0	0.00	20	24.83	24.70	-20	2,721	-0.74%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/10	0	0.00	31	24.85	24.70	-31	2,777	-1.12%
2022/08/09	0	0.00	50	24.45	24.65	-50	2,752	-1.82%
2022/08/08	9	23.85	0	0.00	23.90	9	2,740	0.33%
2022/08/04	1	23.35	0	0.00	23.45	1	2,771	0.04%
2022/08/03	103	24.10	0	0.00	23.60	103	2,768	3.72%	大買/鉅額交易
2022/07/29	0	0.00	1	24.50	24.70	-1	3,148	-0.03%
2022/07/28	0	0.00	1	24.30	24.40	-1	3,212	-0.03%
2022/07/27	0	0.00	0.3	24.45	24.45	-0.3	3,287	-0.01%
2022/07/26	0	24.25	1.4	24.26	24.30	-1.4	3,320	-0.04%
2022/07/25	0	0.00	1.3	24.24	24.25	-1.3	3,359	-0.04%
2022/07/22	0.2	24.10	0	0.00	24.25	0.2	3,411	0.01%
2022/07/21	1	24.05	0	0.00	24.15	1	3,473	0.03%
2022/07/20	0.4	24.05	2	24.03	24.05	-1.6	3,532	-0.05%
2022/07/19	0	0.00	4	23.36	23.75	-4	3,579	-0.11%
2022/07/18	1	23.10	0	0.00	23.25	1	3,639	0.03%
2022/07/15	1	22.95	0	0.00	23.00	1	3,695	0.03%
2022/07/14	0	0.00	20	23.15	23.30	-20	3,718	-0.54%
2022/07/13	0	0.00	21	23.02	23.05	-21	3,802	-0.55%
2022/07/08	0	0.00	20	22.80	23.20	-20	4,116	-0.49%
2022/07/07	0.4	22.40	0	0.00	22.65	0.4	4,283	0.01%
2022/07/06	20.1	22.55	0	0.00	22.40	20.1	4,463	0.45%
2022/07/05	0	0.00	20	23.03	23.25	-20	4,552	-0.44%
2022/07/04	0	0.00	42	22.50	22.50	-42	4,716	-0.89%
2022/07/01	2	22.28	0	0.00	22.15	2	4,801	0.04%
2022/06/30	56	22.89	0	0.00	22.80	56	4,827	1.16%
2022/06/29	51	23.25	0	0.00	23.30	51	4,831	1.06%
2022/06/28	5.1	23.50	0	0.00	23.40	5.1	4,878	0.10%
2022/06/24	1	23.80	1	24.20	23.85	0	4,922	0.00%
2022/06/23	0.1	23.80	0	0.00	23.45	0.1	4,940	0.00%
2022/06/21	1	26.05	0	0.00	26.00	1	4,895	0.02%
2022/06/20	1	26.05	2	25.80	25.50	-1	4,879	-0.02%
2022/06/17	5	26.00	1	26.00	26.00	4	4,882	0.08%
2022/06/15	12	26.18	1	26.25	26.25	11	4,938	0.22%
2022/06/14	1	25.95	0	0.00	26.25	1	4,995	0.02%
2022/06/13	22	26.26	0	0.00	26.20	22	5,024	0.44%
2022/06/09	5	26.85	0	0.00	26.90	5	5,007	0.10%
2022/06/07	4	26.95	0	0.00	26.85	4	5,028	0.08%
2022/05/31	0.1	27.00	2	27.10	27.15	-1.9	5,124	-0.04%
2022/05/30	1	26.90	1	27.00	27.00	0	5,149	0.00%
2022/05/25	1	26.30	1	26.30	26.30	0	5,295	0.00%
2022/05/24	1	26.60	6	26.73	26.35	-5	5,311	-0.09%
2022/05/23	1	26.40	3	26.37	26.40	-2	5,288	-0.04%
2022/05/19	12	26.21	2	26.10	26.30	10	5,298	0.19%
2022/05/18	0	0.00	3	27.13	27.20	-3	5,250	-0.06%
2022/05/17	0	0.00	14	26.99	27.05	-14	5,259	-0.27%
2022/05/16	0	0.00	2	26.73	26.60	-2	5,245	-0.04%
2022/05/13	0	0.00	1	26.55	26.40	-1	5,284	-0.02%
2022/05/12	6.1	25.87	4	25.50	25.50	2.1	5,263	0.04%
2022/05/11	9	26.37	4	26.55	26.35	5	5,208	0.10%
2022/05/10	10.1	26.43	0	0.00	26.85	10.1	5,220	0.19%
2022/05/09	65	28.03	2	27.00	27.00	63	5,159	1.22%
2022/05/06	4	29.79	0	0.00	30.00	4	4,856	0.08%
2022/05/05	4	30.45	11	30.25	30.50	-7	4,890	-0.14%
2022/05/04	0	0.00	22	29.46	29.65	-22	4,827	-0.46%
2022/05/03	33.1	28.65	10	28.85	28.80	23.1	4,779	0.48%
2022/04/29	2	29.43	0	0.00	29.25	2	4,777	0.04%
2022/04/28	1	29.60	1	29.90	29.60	0	4,768	0.00%
2022/04/27	20	29.05	22	29.41	29.40	-2	4,716	-0.04%
2022/04/26	2	30.00	0	0.00	29.75	2	4,659	0.04%
2022/04/25	17	30.29	0	0.00	30.15	17	4,598	0.37%
2022/04/21	0	0.00	5	30.35	30.50	-5	4,503	-0.11%
2022/04/19	3	30.52	0	0.00	30.80	3	4,482	0.07%
2022/04/18	4	30.81	0	0.00	30.80	4	4,432	0.09%
2022/04/15	26	31.42	0	0.00	30.65	26	4,563	0.57%
2022/04/14	4.1	32.05	4	32.70	32.05	0.1	4,706	0.00%
2022/04/13	0	0.00	2	32.20	32.70	-2	4,633	-0.04%
2022/04/12	0	0.00	3	31.42	31.45	-3	4,519	-0.07%
2022/04/11	0	0.00	1	31.15	30.80	-1	4,405	-0.02%
2022/04/08	0	0.00	19	30.77	31.00	-19	4,384	-0.43%
2022/04/07	0	0.00	7	30.15	29.85	-7	4,416	-0.16%
2022/04/06	19	29.88	4	30.08	30.15	15	4,652	0.32%
2022/04/01	0	0.00	7	29.76	29.95	-7	4,672	-0.15%
2022/03/31	0	0.00	3	29.68	29.75	-3	4,662	-0.06%
2022/03/30	2	29.45	1	29.65	29.60	1	4,633	0.02%
2022/03/29	5	29.55	3	29.45	29.55	2	4,661	0.04%
2022/03/28	71	28.91	13	28.93	29.20	58	4,745	1.22%
2022/03/25	0	29.00	1	29.05	29.05	-1	4,870	-0.02%
2022/03/24	2	29.15	6	29.02	29.05	-4	5,338	-0.07%
2022/03/23	0.2	28.65	8.1	28.80	28.85	-7.9	5,874	-0.14%
2022/03/22	5	28.60	7	28.75	28.85	-2	5,989	-0.03%
2022/03/21	2	28.35	10.4	28.39	28.40	-8.4	5,939	-0.14%
2022/03/18	4	28.15	1	28.30	28.00	3	5,937	0.05%
2022/03/17	0	0.00	5	28.25	28.20	-5	5,862	-0.09%
2022/03/16	2	27.85	5	27.86	27.85	-3	5,799	-0.05%
2022/03/15	4	27.46	2	27.50	27.50	2	5,803	0.03%
2022/03/14	0	27.75	2	27.50	27.55	-2	5,806	-0.03%
2022/03/11	1	27.55	0	0.00	27.40	1	5,829	0.02%
2022/03/10	2	27.50	0	0.00	27.70	2	5,841	0.03%
2022/03/08	6	26.86	7	26.95	26.80	-1	5,830	-0.02%
2022/03/07	14	27.31	0	0.00	27.25	14	5,808	0.24%
2022/03/04	0	0.00	2	27.98	27.95	-2	5,787	-0.03%
2022/03/03	4	28.23	2	28.30	28.15	2	5,819	0.03%
2022/03/02	1	28.10	1	28.20	28.15	0	5,818	0.00%
2022/03/01	1	27.80	4	27.68	27.85	-3	5,789	-0.05%
2022/02/25	1	26.60	0	0.00	26.40	1	5,701	0.02%
2022/02/24	3	26.53	2	26.40	26.30	1	5,746	0.02%
2022/02/23	5	27.07	0	0.00	27.10	5	5,773	0.09%
2022/02/22	2	26.95	0	0.00	27.05	2	5,805	0.03%
2022/02/18	3	27.32	0	0.00	27.35	3	5,945	0.05%
2022/02/17	5.1	27.22	0	0.00	27.35	5.1	6,078	0.08%
2022/02/16	1	27.50	0	0.00	27.55	1	6,173	0.02%
2022/02/15	4	27.64	2.2	27.83	27.45	1.8	6,377	0.03%
2022/02/14	3	27.07	0	0.00	27.20	3	6,949	0.04%
2022/02/11	0	0.00	2	27.40	27.45	-2	7,237	-0.03%
2022/02/10	1	27.45	2	27.48	27.45	-1	7,246	-0.01%
2022/02/09	0	0.00	1	27.20	27.20	-1	7,217	-0.01%
2022/02/08	2	26.50	1	26.85	26.90	1	7,169	0.01%
2022/02/07	0	0.00	1	26.50	26.45	-1	7,112	-0.01%
2022/01/26	0	0.00	1	25.85	25.65	-1	7,064	-0.01%
2022/01/25	2	25.33	1	25.45	25.45	1	7,100	0.01%
2022/01/24	1	25.25	0.2	25.80	25.70	0.8	7,133	0.01%
2022/01/21	11	25.84	0	0.00	25.80	11	7,219	0.15%
2022/01/19	5.9	25.97	0	0.00	25.95	5.9	7,323	0.08%
2022/01/18	0	0.00	0	26.45	26.20	0	7,354	0.00%
2022/01/17	6	25.89	0	0.00	26.20	6	7,363	0.08%
2022/01/13	1	26.60	0	0.00	26.60	1	7,423	0.01%
2022/01/12	4	26.94	0	0.00	26.60	4	7,428	0.05%
2022/01/10	1	26.30	0	0.00	26.65	1	7,455	0.01%
2022/01/07	5	26.72	0	0.00	26.45	5	7,284	0.07%
2022/01/05	1	27.80	0	0.00	27.80	1	7,006	0.01%
2022/01/04	2	28.20	2	28.60	28.20	0	6,960	0.00%
2022/01/03	1	28.50	0	0.00	28.75	1	6,938	0.01%
2021/12/30	4	29.00	0	0.00	29.15	4	6,916	0.06%
2021/12/29	1	29.95	11	30.25	30.20	-10	6,794	-0.15%
2021/12/27	0	0.00	5	29.09	29.35	-5	6,491	-0.08%
2021/12/24	1	28.90	0	0.00	29.00	1	6,591	0.02%
2021/12/22	12	29.62	1	29.65	29.20	11	6,908	0.16%
2021/12/21	0	0.00	0.1	29.95	30.10	-0.1	6,838	0.00%
2021/12/20	14	30.15	1	30.60	30.20	13	6,733	0.19%
2021/12/17	10.1	29.88	9	29.54	29.60	1.1	6,369	0.02%
2021/12/16	2	28.05	5	27.84	28.10	-3	5,785	-0.05%
2021/12/15	1	27.05	0	0.00	27.20	1	5,635	0.02%
2021/12/14	1	27.10	0	0.00	27.05	1	5,636	0.02%
2021/12/13	1	27.35	0	0.00	27.25	1	5,607	0.02%
2021/12/10	1	27.45	0	0.00	27.35	1	5,614	0.02%
2021/12/09	2	27.68	1	28.00	27.55	1	5,610	0.02%
2021/12/08	1	27.55	1	27.75	27.50	0	5,592	0.00%
2021/12/03	0	0.00	1	27.05	26.90	-1	5,547	-0.02%
2021/12/02	1	26.55	0	0.00	26.70	1	5,534	0.02%
2021/12/01	0	0.00	1	26.85	26.75	-1	5,535	-0.02%
2021/11/30	1	26.60	1	27.10	26.60	0	5,544	0.00%
2021/11/29	1	26.30	0	0.00	26.65	1	5,512	0.02%
2021/11/26	1	27.10	0	0.00	26.95	1	5,498	0.02%
2021/11/25	0	0.00	1	27.65	27.35	-1	5,472	-0.02%
2021/11/22	2	27.08	0	0.00	27.15	2	5,351	0.04%
2021/11/18	1	27.15	1	27.85	27.95	0	5,265	0.00%
2021/11/15	0	0.00	5	27.95	28.15	-5	4,982	-0.10%
2021/11/11	7.2	27.48	1	27.90	26.85	6.2	4,670	0.13%
2021/11/10	0	0.00	7	26.63	27.50	-7	4,071	-0.17%
2021/11/02	3	25.25	0	0.00	24.85	3	3,829	0.08%
2021/11/01	0.2	25.50	0	0.00	25.70	0.2	3,792	0.00%
2021/10/29	0	0.00	2	25.55	25.70	-2	3,727	-0.05%
2021/10/28	2	25.00	6	24.96	25.00	-4	3,658	-0.11%
2021/10/27	1	24.25	0	0.00	24.30	1	3,585	0.03%
2021/10/26	0	0.00	1	24.65	24.65	-1	3,595	-0.03%
2021/10/22	1	24.15	0	0.00	24.30	1	3,599	0.03%
2021/10/21	1	24.50	0	0.00	24.50	1	3,647	0.03%
2021/10/18	0	0.00	1	24.60	24.70	-1	3,803	-0.03%
2021/10/14	1	24.05	0	0.00	24.10	1	3,866	0.03%
2021/10/08	0	0.00	2.3	24.55	24.40	-2.3	3,951	-0.06%
2021/10/07	0	0.00	3	24.18	24.30	-3	3,924	-0.08%
2021/10/06	0	0.00	2	24.15	23.90	-2	3,910	-0.05%
2021/10/04	1	23.35	0	0.00	23.55	1	3,821	0.03%
2021/10/01	1	23.85	0	0.00	23.60	1	3,803	0.03%
2021/09/30	7	24.40	10.1	24.74	24.50	-3.1	3,681	-0.08%
2021/09/29	0	0.00	3	24.00	23.95	-3	3,412	-0.09%
2021/09/27	0	0.00	2	23.60	23.60	-2	3,301	-0.06%
2021/09/24	2	23.20	3	23.42	22.95	-1	3,294	-0.03%
2021/09/23	1	22.55	0	0.00	22.70	1	3,336	0.03%
2021/09/17	0	0.00	1	23.00	22.95	-1	3,374	-0.03%
2021/09/15	1	22.60	0	0.00	22.70	1	3,404	0.03%
2021/09/13	0	0.00	1	22.90	22.95	-1	3,463	-0.03%
2021/09/08	1	22.40	0	0.00	22.40	1	3,485	0.03%
2021/09/01	0	0.00	3	22.95	23.10	-3	3,597	-0.08%
2021/08/31	0	22.40	0	0.00	22.50	0	3,574	0.00%
2021/08/26	1	22.25	0	0.00	22.30	1	3,652	0.03%
2021/08/23	0	0.00	2	22.10	22.60	-2	3,746	-0.05%
2021/08/20	1	21.30	0	0.00	21.55	1	3,759	0.03%
2021/08/19	0	0.00	1	21.50	21.50	-1	3,789	-0.03%
2021/08/18	1	21.15	0	0.00	21.50	1	3,896	0.03%
2021/08/17	1	21.65	0	0.00	21.45	1	4,008	0.02%
2021/08/16	0	0.00	0.5	21.65	21.60	-0.5	4,017	-0.01%
2021/08/10	1	22.30	0	0.00	22.30	1	4,113	0.02%
2021/08/06	3	22.43	0	0.00	22.45	3	4,286	0.07%
2021/08/03	1	22.50	2	22.80	23.10	-1	4,682	-0.02%
2021/08/02	1	22.35	0	0.00	22.50	1	4,662	0.02%
2021/07/29	1	22.75	0	0.00	22.90	1	4,729	0.02%
2021/07/27	1	23.25	0	0.00	22.80	1	5,004	0.02%
2021/07/26	3	23.67	0	0.00	23.60	3	5,097	0.06%
2021/07/21	0	0.00	1	25.60	25.15	-1	5,070	-0.02%
2021/07/20	1	25.10	0	0.00	25.40	1	5,073	0.02%
2021/07/19	0	0.00	3.9	25.69	25.50	-3.9	5,214	-0.07%
2021/07/16	0	0.00	1	25.30	25.10	-1	5,547	-0.02%
2021/07/08	0	0.00	0.1	25.05	25.20	-0.1	6,594	0.00%
2021/07/07	0	0.00	0.2	24.85	24.85	-0.2	6,691	0.00%
2021/07/06	1	24.80	0	0.00	24.80	1	6,785	0.01%
2021/07/05	0	0.00	1	25.20	25.00	-1	6,803	-0.01%
2021/07/02	1	24.75	0	0.00	24.65	1	6,877	0.01%
2021/07/01	2	24.93	0	0.00	24.70	2	6,919	0.03%
2021/06/30	0	0.00	2	25.40	25.35	-2	6,939	-0.03%
2021/06/29	0	0.00	1	24.45	24.45	-1	6,799	-0.01%
2021/06/25	1	24.40	0	0.00	24.35	1	6,872	0.01%
2021/06/24	1	24.40	0	0.00	24.50	1	6,914	0.01%
2021/06/21	1	24.30	0	0.00	24.10	1	7,015	0.01%
2021/06/18	0	0.00	2	24.70	24.70	-2	7,101	-0.03%
2021/06/07	4	25.18	5	25.05	25.10	-1	7,759	-0.01%
2021/06/04	2	25.45	2	25.25	25.25	0	7,794	0.00%
2021/06/03	2	25.50	3	25.63	25.55	-1	7,830	-0.01%
2021/06/02	0	0.00	5	25.15	25.40	-5	7,908	-0.06%
2021/06/01	2	25.30	7	25.23	25.30	-5	7,917	-0.06%
2021/05/28	0	0.00	3.1	25.30	25.10	-3.1	8,119	-0.04%
2021/05/27	4	25.53	3	25.00	25.00	1	8,166	0.01%
2021/05/26	0	0.00	1	25.80	25.45	-1	8,224	-0.01%
2021/05/25	1	23.80	8	24.34	25.00	-7	8,171	-0.09%
2021/05/24	1	23.35	1	24.15	24.05	0	8,156	0.00%
2021/05/21	0	0.00	1	23.40	23.90	-1	8,260	-0.01%
2021/05/20	1	22.80	0	0.00	22.55	1	8,303	0.01%
2021/05/19	1	23.05	0	0.00	22.95	1	8,333	0.01%
2021/05/18	0	0.00	1	22.65	22.90	-1	8,377	-0.01%
2021/05/17	4	21.29	0	0.00	20.90	4	8,412	0.05%
2021/05/13	7	22.94	1	23.15	23.05	6	8,312	0.07%
2021/05/12	5	24.74	0	0.00	23.75	5	8,197	0.06%
2021/05/11	4	26.39	0	0.00	26.00	4	8,023	0.05%
2021/05/10	2	27.18	0	0.00	27.25	2	7,926	0.03%
2021/05/06	3	27.33	0	0.00	27.20	3	7,918	0.04%
2021/05/05	0	0.00	4	27.49	27.75	-4	7,843	-0.05%
2021/05/04	3	26.35	11	25.38	25.90	-8	7,712	-0.10%
2021/05/03	2	27.93	1	28.85	27.50	1	7,580	0.01%
2021/04/29	2	28.53	1	29.15	28.55	1	7,462	0.01%
2021/04/27	0	0.00	5	28.35	28.80	-5	7,415	-0.07%
2021/04/26	1	28.35	5	28.40	28.45	-4	7,347	-0.05%
2021/04/23	22	28.25	13	28.53	28.50	9	7,331	0.12%
2021/04/22	9	28.67	1	29.30	28.35	8	7,311	0.11%
2021/04/21	0	0.00	6	28.43	28.60	-6	6,907	-0.09%
2021/04/20	10	28.33	0.3	28.30	28.45	9.7	6,811	0.14%
2021/04/19	5	28.45	1	28.45	29.35	4	6,638	0.06%
2021/04/16	1	27.45	1	27.95	27.65	0	6,350	0.00%
2021/04/15	10	27.80	1	27.70	27.60	9	6,293	0.14%
2021/04/14	0	0.00	5	27.90	28.10	-5	6,125	-0.08%
2021/04/13	2	27.25	1	27.30	26.80	1	5,942	0.02%
2021/04/12	2	27.03	0	0.00	27.25	2	5,845	0.03%
2021/04/07	1	25.95	12	25.95	26.35	-11	5,824	-0.19%
2021/04/01	0	0.00	5	26.90	26.80	-5	5,739	-0.09%
2021/03/26	2	26.58	0	0.00	26.35	2	5,630	0.04%
2021/03/23	1	27.60	2	27.58	27.60	-1	5,543	-0.02%
2021/03/22	9	27.12	0	0.00	27.40	9	5,485	0.16%
2021/03/19	5	26.57	0	0.00	27.05	5	5,397	0.09%
2021/03/17	1	26.55	2	26.23	26.60	-1	5,289	-0.02%
2021/03/16	6	25.58	2	25.75	25.65	4	5,183	0.08%
2021/03/15	5	24.95	0	0.00	25.05	5	5,229	0.10%
2021/03/10	1	25.00	0	0.00	24.90	1	5,527	0.02%
2021/03/09	1	25.10	0	0.00	25.25	1	5,733	0.02%
2021/03/08	0	0.00	13.6	25.73	25.35	-13.6	5,782	-0.24%
2021/03/05	5	25.00	0	0.00	25.20	5	5,709	0.09%
2021/03/04	14	25.08	0	0.00	25.10	14	5,717	0.24%
2021/03/03	1	25.40	6.7	25.18	25.35	-5.7	5,635	-0.10%
2021/03/02	1	24.30	1	24.95	24.25	0	5,493	0.00%
2021/02/26	1	24.35	0	0.00	24.60	1	5,463	0.02%
2021/02/25	0	0.00	1	24.95	24.70	-1	5,460	-0.02%
2021/02/24	1	24.35	0	0.00	24.55	1	5,530	0.02%
2021/02/23	0	0.00	2	24.70	24.70	-2	5,584	-0.04%
2021/02/22	0	0.00	4	24.02	24.20	-4	5,643	-0.07%
2021/02/18	0	0.00	8	23.11	23.30	-8	5,645	-0.14%
2021/02/17	2	22.25	0	0.00	22.55	2	5,631	0.04%
2021/02/05	1	22.25	6	22.83	22.45	-5	5,582	-0.09%
2021/02/03	0	0.00	1	22.10	21.90	-1	5,624	-0.02%
2021/01/29	0	0.00	7	21.32	20.90	-7	6,110	-0.11%
2021/01/28	6	21.52	0	0.00	21.35	6	6,116	0.10%
2021/01/27	1	21.95	0	0.00	21.85	1	6,159	0.02%
2021/01/26	1	21.95	0	0.00	21.95	1	6,277	0.02%
2021/01/21	3	21.77	0	0.00	21.80	3	6,433	0.05%
2021/01/20	1	21.65	6	21.94	21.60	-5	6,791	-0.07%
2021/01/15	3	22.68	0	0.00	22.25	3	6,909	0.04%
2021/01/14	1	23.55	5	23.55	23.55	-4	6,972	-0.06%
2021/01/13	1	23.70	0	0.00	23.55	1	7,068	0.01%
2021/01/11	2	24.20	1	24.85	24.10	1	7,660	0.01%
2021/01/08	0	0.00	2	24.93	24.55	-2	7,851	-0.03%
2021/01/06	1	24.15	0	0.00	23.85	1	8,022	0.01%
2021/01/05	1	24.45	0	0.00	24.45	1	8,002	0.01%
2021/01/04	3	24.58	0	0.00	24.70	3	8,110	0.04%
2020/12/31	0	0.00	2	24.98	25.00	-2	8,226	-0.02%
2020/12/30	2	24.70	3	25.10	24.80	-1	8,398	-0.01%
2020/12/29	0	0.00	1	24.65	24.55	-1	8,443	-0.01%
2020/12/28	2	24.25	0	0.00	24.20	2	8,598	0.02%
2020/12/25	1	24.25	1	24.65	24.25	0	8,829	0.00%
2020/12/24	1	24.25	0	0.00	24.40	1	8,893	0.01%
2020/12/23	1	23.95	1	24.20	24.20	0	9,006	0.00%
2020/12/22	1	24.55	0	0.00	24.00	1	9,079	0.01%
2020/12/21	0	0.00	2	24.75	24.65	-2	9,300	-0.02%
2020/12/17	1	24.25	2	24.35	24.25	-1	10,081	-0.01%
2020/12/16	0	0.00	2	24.50	24.70	-2	10,474	-0.02%
2020/12/15	1	23.80	1	24.00	23.95	0	10,690	0.00%
2020/12/14	2	23.95	2	24.10	24.10	0	10,971	0.00%
2020/12/11	2	24.00	3	24.48	24.30	-1	11,362	-0.01%
2020/12/09	4	24.34	3	24.33	24.40	1	11,951	0.01%
2020/12/08	1	25.10	0	0.00	24.90	1	12,012	0.01%
2020/12/07	2	24.95	2	25.50	25.40	0	12,261	0.00%
2020/12/04	1	24.65	2	24.85	24.80	-1	12,522	-0.01%
2020/12/03	5	25.53	0	0.00	25.05	5	12,568	0.04%
2020/12/01	0	0.00	0.4	26.75	26.90	-0.4	12,555	0.00%
2020/11/30	1	27.10	4.3	26.95	27.05	-3.3	12,767	-0.03%
2020/11/24	2	27.00	0	0.00	27.00	2	14,387	0.01%
2020/11/23	0	0.00	1	26.95	27.10	-1	14,594	-0.01%
2020/11/20	2	26.25	1	26.25	26.25	1	14,751	0.01%
2020/11/19	3	26.87	2	26.95	26.50	1	15,180	0.01%
2020/11/18	0.3	27.50	0	0.00	27.50	0.3	15,443	0.00%
2020/11/12	1	28.00	0	0.00	27.75	1	16,410	0.01%
2020/11/11	8	28.38	17	28.52	28.55	-9	16,363	-0.05%
2020/11/10	16	27.99	16	28.32	28.30	0	16,389	0.00%
2020/11/09	10	27.98	10.1	27.69	28.00	-0.1	16,128	0.00%
2020/11/06	0	0.00	0.1	26.60	26.75	-0.1	15,991	0.00%
2020/11/03	10	26.35	11	26.38	26.70	-1	16,072	-0.01%
2020/11/02	0	0.00	1	26.15	26.15	-1	16,141	-0.01%
2020/10/29	13	26.19	0	0.00	26.25	13	16,284	0.08%
2020/10/28	1	26.65	4.9	26.88	26.05	-3.9	16,335	-0.02%
2020/10/26	1	25.85	1	26.00	25.85	0	16,287	0.00%
2020/10/22	1	25.70	2	25.90	25.90	-1	16,452	-0.01%
2020/10/21	6	25.61	36	25.47	25.30	-30	16,563	-0.18%
2020/10/20	3	24.66	16	25.03	25.20	-13	16,809	-0.08%
2020/10/19	14.3	24.14	1	24.65	23.80	13.3	16,856	0.08%
2020/10/16	2.3	26.54	20.7	25.67	25.95	-18.4	17,312	-0.11%
2020/10/05	1	23.05	0	0.00	23.30	1	17,214	0.01%
2020/09/25	20	24.30	0	0.00	23.00	20	17,685	0.11%
2020/09/24	1	23.65	20	24.00	23.65	-19	17,878	-0.11%
2020/09/23	1	24.00	0	0.00	23.90	1	17,957	0.01%
2020/09/22	3	23.60	4	24.33	24.50	-1	17,864	-0.01%
2020/09/21	1	23.95	5	24.15	24.15	-4	17,842	-0.02%
2020/09/16	5	23.83	3	24.15	23.85	2	17,926	0.01%
2020/09/15	7	23.17	14	23.95	24.05	-7	17,925	-0.04%
2020/09/14	8	23.77	0.1	23.65	23.75	7.9	17,371	0.05%
2020/09/11	2	24.23	22	24.66	23.90	-20	17,187	-0.12%
2020/09/10	3	24.12	1	23.70	23.95	2	16,780	0.01%
2020/09/09	1	24.05	0	0.00	24.50	1	16,532	0.01%
2020/09/08	21	24.39	3	24.43	24.80	18	16,267	0.11%
2020/09/07	7	23.40	42	23.85	23.95	-35	15,902	-0.22%
2020/09/04	2	21.85	4	22.40	22.60	-2	15,489	-0.01%
2020/09/03	12	21.99	4	22.20	22.20	8	15,321	0.05%
2020/09/02	21	22.18	3	22.03	21.80	18	15,273	0.12%
2020/09/01	0	0.00	1	21.55	21.25	-1	15,019	-0.01%
2020/08/31	1	21.50	1.1	21.51	21.65	-0.1	14,683	0.00%
2020/08/28	3	21.18	2	20.98	21.00	1	14,607	0.01%
2020/08/26	1	21.15	12	21.19	21.50	-11	14,294	-0.08%
2020/08/25	2	21.50	27.1	21.54	21.40	-25.1	14,099	-0.18%
2020/08/24	11	21.32	38	20.58	21.00	-27	13,766	-0.20%
2020/08/21	1	20.30	20	20.10	20.10	-19	13,275	-0.14%
2020/08/20	3	19.17	3	19.52	19.55	0	13,202	0.00%
2020/08/19	10	20.41	4	20.35	20.10	6	12,890	0.05%
2020/08/18	8	20.04	3	20.15	20.30	5	12,647	0.04%
2020/08/17	0	0.00	6	20.07	20.10	-6	12,426	-0.05%
2020/08/14	4	18.36	4	18.74	19.10	0	11,894	0.00%
2020/08/13	4	18.01	4	17.95	18.10	0	11,493	0.00%
2020/08/12	3	17.78	3	17.85	18.15	0	11,350	0.00%
2020/08/11	0	0.00	10	16.40	16.50	-10	10,722	-0.09%
2020/08/10	1	16.25	0	0.00	16.25	1	10,688	0.01%
2020/08/07	10	16.25	0	0.00	16.15	10	10,684	0.09%
2020/08/06	0	0.00	1.7	16.44	16.25	-1.7	10,673	-0.02%
2020/08/05	2	16.48	0	0.00	16.45	2	10,676	0.02%
2020/07/31	0	0.00	3	16.85	16.75	-3	11,663	-0.03%
2020/07/30	10	17.10	1	17.10	17.15	9	11,762	0.08%
2020/07/29	7	17.09	7	17.18	17.25	0	11,940	0.00%
2020/07/28	4	16.61	5	16.75	16.15	-1	11,949	-0.01%
2020/07/24	0	0.00	3	17.10	17.10	-3	12,353	-0.02%
2020/07/23	10	17.95	0	0.00	17.50	10	12,567	0.08%
2020/07/22	0	0.00	14	17.59	17.70	-14	12,316	-0.11%
2020/07/20	10	17.70	0.3	17.45	17.45	9.7	12,185	0.08%
2020/07/17	7	17.91	0	0.00	17.60	7	12,029	0.06%
2020/07/16	4	18.45	10.4	18.39	18.25	-6.4	11,776	-0.05%
2020/07/15	0	0.00	5	18.74	18.00	-5	11,463	-0.04%
2020/07/14	24	18.14	2	17.85	17.95	22	11,294	0.19%
2020/07/13	0	0.00	2	17.30	17.15	-2	10,618	-0.02%
2020/07/10	1	16.70	0	0.00	16.45	1	10,597	0.01%
2020/07/09	2	16.80	0	0.00	16.95	2	10,601	0.02%
2020/07/08	0	0.00	14	16.79	16.95	-14	10,515	-0.13%
2020/07/07	15	16.19	0	0.00	16.15	15	10,427	0.14%
2020/07/06	3	16.57	2	16.80	16.65	1	10,304	0.01%
2020/07/03	0	0.00	7	16.34	16.50	-7	10,163	-0.07%
2020/07/02	0	0.00	7	15.74	15.80	-7	9,814	-0.07%
2020/06/24	0	0.00	1	14.50	14.40	-1	9,224	-0.01%
2020/06/22	1	14.35	0	0.00	14.45	1	9,254	0.01%
2020/06/12	0	0.00	13	13.90	13.90	-13	9,693	-0.13%
2020/06/01	0	0.00	0.1	15.15	14.25	-0.1	10,069	0.00%
2020/05/28	3	14.27	0	0.00	14.10	3	10,005	0.03%
2020/05/27	0	0.00	10	14.45	14.60	-10	10,005	-0.10%
2020/05/22	1	13.95	0.5	13.90	13.90	0.5	9,806	0.01%
2020/05/20	0	0.00	2	14.20	14.20	-2	9,915	-0.02%
2020/05/18	0	0.00	104	14.08	14.05	-104	9,750	-1.07%	大賣/鉅額交易
2020/05/13	0	0.00	5.1	13.85	13.95	-5.1	9,619	-0.05%
2020/05/11	1	13.95	20	14.00	13.85	-19	9,602	-0.20%
2020/05/08	0	0.00	3	14.00	14.05	-3	9,376	-0.03%
2020/05/07	111	13.99	1	14.15	13.85	110	9,221	1.19%	大買/鉅額交易
2020/05/06	14	13.88	0	0.00	13.85	14	8,778	0.16%
2020/05/05	2	13.90	3	14.05	14.15	-1	8,751	-0.01%
2020/05/04	10	13.80	0	0.00	13.80	10	8,855	0.11%
2020/04/30	13	13.85	24	13.75	13.80	-11	8,823	-0.12%
2020/04/29	5	13.35	36	13.45	13.75	-31	8,899	-0.35%
2020/04/28	0	0.00	206	12.90	13.00	-206	8,839	-2.33%	大賣/鉅額交易
2020/04/23	2	12.00	16	12.09	11.85	-14	10,384	-0.13%
2020/04/22	20	11.44	0	0.00	11.65	20	11,438	0.17%
2020/04/21	11	11.49	0	0.00	11.35	11	11,822	0.09%
2020/04/17	1	12.20	10	12.55	12.05	-9	11,968	-0.08%
2020/04/15	10	12.40	0	0.00	12.45	10	11,726	0.09%
2020/04/13	5	12.18	0	0.00	12.10	5	11,597	0.04%
2020/04/10	2	12.35	41	12.26	12.35	-39	11,623	-0.34%
2020/04/09	30	11.63	11	11.79	11.70	19	11,512	0.17%
2020/04/08	0	0.00	16	11.30	11.50	-16	11,651	-0.14%
2020/04/01	1	10.85	0	0.00	11.00	1	12,112	0.01%
2020/03/27	52	11.00	3	11.15	10.85	49	12,546	0.39%
2020/03/26	0	0.00	10	10.75	10.70	-10	12,493	-0.08%
2020/03/25	10	10.40	4	10.50	10.75	6	12,504	0.05%
2020/03/24	10	10.25	0	0.00	10.20	10	12,550	0.08%
2020/03/23	2	10.00	0	0.00	9.94	2	12,546	0.02%
2020/03/20	1	9.97	44	10.17	10.15	-43	12,611	-0.34%
2020/03/19	35	9.85	4	9.94	9.67	31	12,638	0.25%
2020/03/18	14	10.22	4	10.53	10.10	10	12,521	0.08%
2020/03/17	14	10.20	2	10.15	9.91	12	12,333	0.10%
2020/03/16	11	10.91	27	10.40	10.25	-16	12,509	-0.13%
2020/03/13	11	10.52	6	10.53	10.85	5	12,421	0.04%
2020/03/12	1	11.05	13	11.10	11.05	-12	12,218	-0.10%
2020/03/11	10	12.55	0	0.00	12.25	10	12,271	0.08%
2020/03/10	53	12.07	0	0.00	12.45	53	12,774	0.41%
2020/03/09	0	0.00	10	12.60	12.55	-10	12,701	-0.08%
2020/03/06	2	13.10	0	0.00	13.10	2	12,663	0.02%
2020/03/05	0	0.00	20	13.30	13.30	-20	12,792	-0.16%
2020/03/04	1	13.10	0	0.00	13.10	1	12,891	0.01%
2020/03/03	10	13.45	0	0.00	13.40	10	13,103	0.08%
2020/03/02	10	13.00	0	0.00	13.10	10	13,120	0.08%
2020/02/25	20	13.40	11	13.40	13.45	9	13,291	0.07%
2020/02/24	25	13.45	0	0.00	13.45	25	13,280	0.19%
2020/02/21	100	13.80	0	0.00	13.80	100	13,272	0.75%
2020/02/20	1	14.00	1	14.20	14.00	0	13,313	0.00%
2020/02/19	1	14.00	0	0.00	14.05	1	13,441	0.01%
2020/02/18	1	13.90	0	0.00	13.90	1	13,657	0.01%
2020/02/12	0	0.00	15	14.10	14.15	-15	14,922	-0.10%
2020/02/11	5	14.20	5	14.10	14.10	0	15,250	0.00%
2020/02/10	3	14.00	40	13.90	14.00	-37	15,604	-0.24%
2020/02/07	0	0.00	15	14.48	14.15	-15	16,106	-0.09%
2020/02/05	0	0.00	5	14.45	14.40	-5	18,212	-0.03%
2020/02/03	21	14.02	10	13.90	13.95	11	18,065	0.06%
2020/01/31	36	14.71	50.4	14.67	14.70	-14.4	17,834	-0.08%
2020/01/30	13	14.95	30	14.70	14.35	-17	17,556	-0.10%
2020/01/20	11	15.74	12	15.91	15.90	-1	17,049	-0.01%
2020/01/17	33	15.45	4	15.58	15.70	29	16,570	0.18%
2020/01/16	12	15.71	45	15.78	14.85	-33	15,752	-0.21%
2020/01/15	0	0.00	119	14.49	14.60	-119	14,861	-0.80%	大賣/鉅額交易
2020/01/14	22	13.88	15	14.15	14.20	7	14,668	0.05%
2020/01/13	32	13.76	0	0.00	13.80	32	14,752	0.22%
2020/01/10	0	0.00	2	13.80	13.70	-2	15,972	-0.01%
2020/01/09	9.1	13.66	4	13.58	13.60	5.1	18,082	0.03%
2020/01/08	0	0.00	2	13.68	13.60	-2	19,266	-0.01%
2020/01/07	3	13.60	12	13.80	13.75	-9	20,302	-0.04%
2020/01/03	119.1	13.90	2	13.90	13.80	117.1	22,241	0.53%	大買/鉅額交易
2020/01/02	12	14.01	61	14.01	14.00	-49	22,262	-0.22%
2019/12/31	1	14.45	2	14.55	14.40	-1	22,215	0.00%
2019/12/30	13	14.51	34	14.52	14.55	-21	22,179	-0.09%
2019/12/27	0	0.00	6	14.10	14.15	-6	21,801	-0.03%
2019/12/25	28	13.91	0	0.00	13.90	28	21,613	0.13%
2019/12/24	60	14.40	22	14.40	14.05	38	21,577	0.18%
2019/12/20	20	13.90	0	0.00	13.75	20	21,285	0.09%
2019/12/17	1	14.20	0	0.00	14.10	1	21,845	0.00%
2019/12/16	0	0.00	7.1	14.03	14.05	-7.1	21,733	-0.03%
2019/12/13	1	13.65	0	0.00	13.60	1	21,576	0.00%
2019/12/12	6	13.89	20	14.10	13.85	-14	21,469	-0.07%
2019/12/09	0	0.00	2	14.15	13.95	-2	21,044	-0.01%
2019/12/05	24	14.23	31	14.07	14.40	-7	20,739	-0.03%
2019/12/04	2	13.40	0	0.00	13.50	2	20,235	0.01%
2019/12/03	10	13.35	0.1	13.30	13.35	9.9	20,175	0.05%
2019/12/02	2	13.50	0	0.00	13.35	2	20,133	0.01%
2019/11/29	0	0.00	20	13.48	13.60	-20	19,971	-0.10%
2019/11/28	10	13.35	5	13.40	13.55	5	19,869	0.03%
2019/11/27	0	0.00	1	13.55	13.60	-1	19,634	-0.01%
2019/11/26	3	13.50	512	13.66	13.50	-509	19,571	-2.60%	大賣/鉅額交易
2019/11/25	1	13.80	14	13.71	13.75	-13	19,443	-0.07%
2019/11/22	213	13.88	0	0.00	13.50	213	19,327	1.10%	大買/鉅額交易
2019/11/21	311	13.75	1	13.80	13.75	310	19,105	1.62%	大買/鉅額交易
2019/11/20	19	14.11	16	14.08	13.95	3	19,027	0.02%
2019/11/19	0	0.00	2	14.15	14.15	-2	18,832	-0.01%
2019/11/18	4	14.05	0	0.00	14.00	4	18,742	0.02%
2019/11/15	10	14.09	2	14.20	13.85	8	18,593	0.04%
2019/11/14	21	14.29	7	14.29	14.10	14	18,360	0.08%
2019/11/13	3	14.07	10	13.90	14.00	-7	17,812	-0.04%
2019/11/12	2	13.70	0	0.00	13.85	2	17,569	0.01%
2019/11/11	3	13.65	16	13.53	13.95	-13	17,290	-0.08%
2019/11/08	33	14.13	14	14.21	14.00	19	16,910	0.11%
2019/11/07	31	14.72	32	14.58	14.60	-1	16,541	-0.01%
2019/11/06	6	14.54	1	15.00	14.50	5	16,043	0.03%
2019/11/05	71	15.64	8	15.46	15.20	63	15,456	0.41%
2019/11/04	52	14.39	34	14.97	15.30	18	13,922	0.13%
2019/11/01	51	13.85	1	13.80	13.95	50	13,072	0.38%
2019/10/31	0	0.00	4	13.70	13.75	-4	12,931	-0.03%
2019/10/30	10	13.30	0	0.00	13.30	10	12,767	0.08%
2019/10/28	10	13.60	2	13.45	13.45	8	12,620	0.06%
2019/10/25	2	13.40	21	13.21	13.30	-19	12,519	-0.15%
2019/10/24	4	13.19	5	13.30	13.40	-1	12,471	-0.01%
2019/10/23	4	13.00	10	13.05	13.00	-6	12,368	-0.05%
2019/10/22	12	13.58	6	13.58	13.35	6	12,158	0.05%
2019/10/21	10	13.95	1	14.10	13.95	9	11,975	0.08%
2019/10/18	51	13.18	63	13.65	13.65	-12	11,758	-0.10%
2019/10/17	47	13.33	45.7	13.24	13.10	1.3	10,515	0.01%
2019/10/16	6	12.40	27	12.92	13.00	-21	8,378	-0.25%
2019/10/15	27	12.06	57	12.05	12.15	-30	7,187	-0.42%
2019/10/14	9	11.52	19	11.42	11.70	-10	6,130	-0.16%
2019/10/09	14	10.37	65	10.36	10.65	-51	4,929	-1.03%
2019/10/08	20	9.60	107	9.62	9.72	-87	4,042	-2.15%	大賣/
2019/10/07	22	9.53	115	9.60	9.58	-93	3,899	-2.38%	大賣/
2019/10/04	0	0.00	41	9.47	9.46	-41	3,737	-1.10%
2019/10/03	1	9.23	10	9.11	9.27	-9	3,594	-0.25%
2019/10/01	2	9.10	0	0.00	9.13	2	3,551	0.06%
2019/09/25	1	9.32	0	0.00	9.25	1	3,519	0.03%
2019/09/24	20	9.42	10	9.45	9.43	10	3,554	0.28%
2019/09/23	44	9.75	5	9.57	9.57	39	3,451	1.13%
2019/09/20	0	0.00	156	9.30	9.30	-156	2,899	-5.38%	大賣/鉅額交易
2019/09/19	0	0.00	12	8.48	8.46	-12	2,729	-0.44%
2019/09/18	0	0.00	3	8.48	8.50	-3	2,743	-0.11%
2019/09/16	12	8.58	0	0.00	8.57	12	2,796	0.43%
2019/09/11	2	8.42	0	0.00	8.39	2	2,752	0.07%
2019/09/10	1	8.31	12	8.33	8.44	-11	2,736	-0.40%
2019/09/09	3	8.31	0	0.00	8.30	3	2,657	0.11%
2019/09/06	0	0.00	5	8.25	8.24	-5	2,648	-0.19%
2019/09/03	6	8.15	0	0.00	8.13	6	2,641	0.23%
2019/09/02	5	8.08	1	8.11	8.17	4	2,651	0.15%
2019/08/21	2	8.01	0	0.00	8.04	2	3,223	0.06%
2019/08/19	1	8.00	0	0.00	8.05	1	3,310	0.03%
2019/08/15	5	7.96	0	0.00	8.00	5	3,352	0.15%
2019/08/08	0	0.00	1	8.13	8.13	-1	3,645	-0.03%
2019/08/06	1	7.89	0	0.00	7.99	1	3,709	0.03%
2019/08/05	7	8.11	0	0.00	8.02	7	3,711	0.19%
2019/08/02	6	8.11	0	0.00	8.12	6	3,693	0.16%
2019/07/31	5	8.35	0	0.00	8.33	5	3,791	0.13%
2019/07/23	0	0.00	50	8.71	8.67	-50	3,613	-1.38%
2019/07/16	20	8.61	0	0.00	8.61	20	3,336	0.60%
2019/07/15	30	8.59	0	0.00	8.59	30	3,295	0.91%
2019/07/11	1	8.54	0	0.00	8.53	1	3,241	0.03%
2019/07/10	30	8.58	10	8.57	8.56	20	3,212	0.62%
2019/07/09	0	0.00	50	8.47	8.49	-50	3,135	-1.59%
2019/07/08	15	8.48	0	0.00	8.49	15	3,140	0.48%
2019/07/03	0	0.00	10	8.57	8.53	-10	3,037	-0.33%
2019/07/01	51	8.61	50	8.64	8.57	1	2,997	0.03%
2019/06/19	2	8.52	0	0.00	8.54	2	2,672	0.07%
2019/06/18	20	8.48	0	0.00	8.54	20	2,630	0.76%
2019/06/17	11	8.50	0	0.00	8.45	11	2,591	0.42%
2019/06/14	10	8.50	0	0.00	8.48	10	2,569	0.39%
2019/06/12	25	8.54	0	0.00	8.54	25	2,519	0.99%
2019/06/11	1	8.55	0	0.00	8.54	1	2,500	0.04%
2019/06/10	1	8.56	0	0.00	8.56	1	2,474	0.04%
2019/06/05	0	0.00	3	8.68	8.70	-3	2,392	-0.13%
2019/06/04	20	8.76	0	0.00	8.66	20	2,360	0.85%
2019/06/03	2	8.77	7	8.77	8.78	-5	2,297	-0.22%
2019/05/30	20	8.58	20	8.65	8.66	0	2,165	0.00%
2019/05/29	10	8.55	40	8.62	8.56	-30	2,097	-1.43%
2019/05/28	49	8.60	20	8.75	8.55	29	1,960	1.48%
2019/05/27	50	8.54	3	8.57	8.68	47	1,774	2.65%
2019/05/23	6	8.55	15	8.55	8.54	-9	1,660	-0.54%
2019/05/22	5	8.77	0	0.00	8.67	5	1,631	0.31%
2019/05/21	6	8.73	10	8.72	8.73	-4	1,586	-0.25%
2019/05/20	26	8.74	0	0.00	8.68	26	1,536	1.69%
2019/05/17	5	8.84	21	8.88	8.87	-16	1,506	-1.06%
2019/05/16	19	8.87	10	8.82	8.72	9	1,367	0.66%
2019/05/14	0	0.00	1	8.60	8.55	-1	1,209	-0.08%
2019/05/13	0	0.00	3	8.45	8.35	-3	1,159	-0.26%
2019/05/10	3	8.58	0	0.00	8.47	3	1,137	0.26%
2019/05/09	11	8.68	2	8.74	8.61	9	1,123	0.80%
2019/05/06	2	8.39	1	8.44	8.39	1	903	0.11%
2019/04/29	2	8.29	0	0.00	8.31	2	906	0.22%
2019/04/25	12	8.36	0	0.00	8.39	12	908	1.32%
2019/04/24	10	8.39	0	0.00	8.39	10	902	1.11%
2019/04/23	60	8.42	0	0.00	8.40	60	887	6.76%
2019/04/22	40	8.48	0	0.00	8.47	40	871	4.59%
2019/04/18	0	0.00	6.8	8.47	8.46	-6.8	850	-0.80%
2019/04/15	5	8.50	0	0.00	8.50	5	828	0.60%
2019/04/12	8	8.49	0	0.00	8.49	8	827	0.97%
2019/04/10	10	8.54	0	0.00	8.55	10	795	1.26%
2019/04/03	2	8.51	10	8.51	8.56	-8	782	-1.02%
2019/03/28	2	8.55	0	0.00	8.55	2	755	0.26%
2019/03/27	1	8.69	0	0.00	8.62	1	741	0.13%
2019/03/25	2	8.71	0	0.00	8.70	2	732	0.27%
2019/03/22	5	8.75	0	0.00	8.77	5	715	0.70%
2019/03/15	5	8.77	0	0.00	8.80	5	728	0.69%
2019/03/14	5	8.73	0	0.00	8.72	5	748	0.67%
2019/03/12	2	8.75	0	0.00	8.75	2	930	0.21%
2019/03/08	1	8.75	0	0.00	8.77	1	993	0.10%
2019/03/06	0	0.00	2	8.87	8.87	-2	1,098	-0.18%
2019/02/20	5	8.92	0	0.00	8.93	5	1,106	0.45%
2019/02/18	5	8.88	0	0.00	8.91	5	1,106	0.45%
2019/02/13	1	8.93	1	9.30	8.93	0	1,082	0.00%
2019/01/25	0	0.00	2	8.59	8.59	-2	1,059	-0.19%
2019/01/23	0	0.00	1	8.45	8.44	-1	1,038	-0.10%
2019/01/21	2	8.40	0	0.00	8.37	2	1,027	0.19%
2019/01/17	5	8.31	0	0.00	8.32	5	1,053	0.47%
2019/01/10	0	0.00	0.6	8.44	8.46	-0.6	1,119	-0.05%
2019/01/09	1	8.43	0	0.00	8.45	1	1,125	0.09%
2018/12/12	0	0.00	0.1	8.63	8.63	-0.1	1,236	0.00%
2018/12/11	1	8.62	0	0.00	8.63	1	1,227	0.08%
2018/12/10	2	8.68	0	0.00	8.66	2	1,266	0.16%
2018/12/07	0	0.00	1	8.92	8.80	-1	1,262	-0.08%
2018/12/06	1	8.97	0	0.00	8.70	1	1,244	0.08%
2018/12/05	0	0.00	9	8.92	8.97	-9	1,196	-0.75%
2018/12/03	0	0.00	2	8.45	8.49	-2	1,098	-0.18%
2018/11/30	1	8.22	0	0.00	8.22	1	1,029	0.10%
2018/11/08	0	0.00	4	8.43	8.46	-4	1,030	-0.39%
2018/10/31	0	0.00	21	8.10	8.16	-21	1,161	-1.81%
2018/10/25	13	8.09	0	0.00	8.02	13	1,324	0.98%
2018/10/22	2	8.36	11	8.40	8.39	-9	1,968	-0.46%
2018/10/19	1	8.65	0	0.00	8.38	1	2,127	0.05%
2018/10/12	1	8.48	0	0.00	8.70	1	2,250	0.04%
2018/10/11	2	8.71	0	0.00	8.65	2	2,226	0.09%
2018/10/08	2	9.12	0	0.00	9.17	2	2,187	0.09%
2018/10/05	2	9.22	0	0.00	9.12	2	2,187	0.09%
2018/10/03	0	0.00	4	9.29	9.29	-4	2,164	-0.18%
2018/10/02	2	9.27	0	0.00	9.27	2	2,167	0.09%
2018/09/25	0	0.00	2	9.34	9.31	-2	2,164	-0.09%
2018/09/19	0	0.00	4	9.32	9.30	-4	2,160	-0.19%
2018/09/14	8	9.24	0	0.00	9.27	8	2,173	0.37%
2018/09/13	0	0.00	5	9.30	9.30	-5	2,133	-0.23%
2018/09/11	3	9.13	0	0.00	9.19	3	2,141	0.14%
2018/09/10	0	0.00	14	9.14	9.12	-14	2,145	-0.65%
2018/09/07	5	9.27	0	0.00	9.28	5	2,159	0.23%
2018/09/06	3	9.36	0	0.00	9.36	3	2,156	0.14%
2018/09/05	0	0.00	1	9.43	9.42	-1	2,164	-0.05%
2018/09/03	7	9.45	5	9.44	9.42	2	2,157	0.09%
2018/08/30	4	9.33	0	0.00	9.36	4	2,153	0.19%
2018/08/27	6	9.34	3	9.39	9.35	3	2,204	0.14%
2018/08/24	1	9.37	0	0.00	9.37	1	2,214	0.05%
2018/08/22	18	9.34	0	0.00	9.34	18	2,236	0.80%
2018/08/20	0	0.00	6	9.31	9.30	-6	2,241	-0.27%
2018/08/15	4	9.19	0	0.00	9.21	4	2,240	0.18%
2018/08/13	5	9.26	0	0.00	9.25	5	2,213	0.23%
2018/08/10	18	9.42	0	0.00	9.37	18	2,153	0.84%
2018/08/08	10	9.42	0	0.00	9.44	10	2,184	0.46%
2018/08/03	2	9.42	0	0.00	9.44	2	2,152	0.09%
2018/08/02	2	9.40	0	0.00	9.40	2	2,141	0.09%
2018/08/01	2	9.47	12	9.50	9.50	-10	2,102	-0.48%
2018/07/31	13	9.88	0	0.00	9.90	13	2,056	0.63%
2018/07/30	4	9.96	4	9.99	9.97	0	1,999	0.00%
2018/07/27	5	10.00	159	10.00	10.00	-154	1,937	-7.95%	大賣/鉅額交易
2018/07/26	0	0.00	4	9.79	9.81	-4	1,493	-0.27%
2018/07/25	5	9.59	0	0.00	9.58	5	1,342	0.37%
2018/07/19	0	0.00	2	9.41	9.39	-2	1,210	-0.17%
2018/07/12	3	9.25	0	0.00	9.28	3	1,332	0.23%
2018/07/10	0	0.00	1	9.28	9.28	-1	1,453	-0.07%
2018/07/09	2	9.16	0	0.00	9.22	2	1,458	0.14%
2018/06/26	1	9.36	0	0.00	9.34	1	1,719	0.06%
2018/06/13	2	9.60	0	0.00	9.55	2	1,793	0.11%
2018/06/07	4	9.59	0	0.00	9.60	4	1,788	0.22%
2018/06/04	0	0.00	2	9.64	9.59	-2	1,762	-0.11%
2018/05/30	2	9.44	0	0.00	9.50	2	1,730	0.12%
2018/05/24	2	9.54	0	0.00	9.54	2	1,718	0.12%
2018/05/22	2	9.61	0	0.00	9.62	2	1,707	0.12%
2018/05/16	2	9.60	0	0.00	9.55	2	1,753	0.11%
2018/05/15	2	9.73	0	0.00	9.68	2	1,730	0.12%
2018/05/09	2	9.82	0	0.00	9.80	2	1,779	0.11%
2018/05/08	6	9.79	1	9.80	9.83	5	1,785	0.28%
2018/05/07	0	0.00	9	9.87	9.77	-9	1,792	-0.50%
2018/05/04	0	0.00	5	9.75	9.75	-5	1,741	-0.29%
2018/05/02	0	0.00	4	9.77	9.78	-4	1,719	-0.23%
2018/04/25	4	9.56	0	0.00	9.55	4	1,755	0.23%
2018/04/23	0	0.00	5	9.78	9.68	-5	1,793	-0.28%
2018/04/18	1	9.63	0	0.00	9.57	1	2,020	0.05%
2018/04/17	6	9.55	0	0.00	9.52	6	2,069	0.29%
2018/04/13	0.9	9.60	0	0.00	9.60	0.9	2,245	0.04%
2018/04/12	10	9.60	0	0.00	9.59	10	2,288	0.44%
2018/04/11	4	9.60	0	0.00	9.63	4	2,304	0.17%
2018/04/10	1	9.72	35	9.78	9.75	-34	2,279	-1.49%
2018/03/21	2	9.36	0	0.00	9.32	2	2,360	0.08%
2018/03/20	2	9.36	0	0.00	9.33	2	2,373	0.08%
2018/03/14	1	9.43	0	0.00	9.45	1	2,341	0.04%
2018/03/12	0	0.00	73	9.52	9.55	-73	2,324	-3.14%
2018/03/06	10	9.29	0	0.00	9.26	10	2,329	0.43%
2018/03/05	2	9.24	0	0.00	9.26	2	2,352	0.09%
2018/03/02	30	9.31	0	0.00	9.34	30	2,349	1.28%
2018/02/26	0	0.00	2	9.46	9.38	-2	2,399	-0.09%
2018/02/09	2	8.86	2	9.07	9.00	0	2,392	0.00%
2018/02/07	6	9.19	6	9.34	9.06	0	2,366	0.00%
2018/02/06	10	9.17	2	8.88	8.98	8	2,349	0.34%
2018/02/05	6	9.32	4	9.34	9.35	2	2,307	0.09%
2018/02/02	56	9.52	0	0.00	9.48	56	2,296	2.44%
2018/01/31	8	9.58	0	0.00	9.61	8	2,289	0.35%
2018/01/30	15	9.81	0	0.00	9.70	15	2,287	0.66%
2018/01/29	10	9.88	0	0.00	9.88	10	2,254	0.44%
2018/01/25	0	0.00	5	9.95	9.95	-5	2,240	-0.22%
2018/01/24	2	9.90	1	9.93	9.93	1	2,236	0.04%
2018/01/22	0	0.00	10	9.85	9.95	-10	2,218	-0.45%
2018/01/18	10	10.10	0	0.00	10.05	10	2,148	0.47%
2018/01/17	0	0.00	10	10.15	10.10	-10	2,111	-0.47%
2018/01/16	32	10.03	12	10.07	10.20	20	2,103	0.95%
2018/01/15	66	10.03	10	10.10	10.05	56	2,047	2.74%
2018/01/12	10	9.95	24	10.17	10.25	-14	1,919	-0.73%
2018/01/11	43	9.96	0	0.00	9.95	43	1,790	2.40%
2018/01/10	5	9.96	10	10.00	9.97	-5	1,721	-0.29%
2018/01/09	51	9.75	29	9.85	9.96	22	1,647	1.34%
2018/01/08	21	9.71	56	9.79	9.74	-35	1,446	-2.42%
2018/01/05	1	9.60	0	0.00	9.64	1	1,393	0.07%
2018/01/04	5	9.48	0	0.00	9.47	5	1,353	0.37%
2018/01/03	47	9.59	0	0.00	9.50	47	1,329	3.54%
2018/01/02	8	9.66	7	9.62	9.63	1	1,279	0.08%