國碩 (2406)-第一金-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:13:35(已收盤)

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－第一金-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

第一金-台南券商分點個股進出
第一金-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	0	0.00	3	22.45	22.65	-3	7,367	-0.04%
2024/05/27	0	0.00	0.1	22.10	22.10	-0.1	7,301	0.00%
2024/05/24	6	22.04	2	22.10	22.15	4	7,260	0.06%
2024/05/23	4	22.93	2	22.93	22.60	2	7,211	0.03%
2024/05/22	22	23.45	45	23.58	23.70	-23	7,066	-0.33%
2024/05/21	2	22.05	2	21.95	22.25	0	6,734	0.00%
2024/05/20	15	23.04	2	23.15	22.35	13	6,651	0.20%
2024/05/17	33	22.49	41.5	22.96	22.75	-8.4	6,448	-0.13%
2024/05/16	8.1	21.36	2.1	21.50	21.30	6.1	6,099	0.10%
2024/05/15	6.1	23.22	4.6	23.11	21.60	1.5	5,966	0.03%
2024/05/14	2.1	22.39	10	22.61	22.80	-7.9	5,595	-0.14%
2024/05/13	32.4	22.29	30	22.42	22.50	2.4	5,411	0.04%
2024/05/10	0	0.00	4.1	21.85	21.85	-4.1	4,676	-0.09%
2024/05/09	0	0.00	0.1	20.28	19.90	-0.1	4,536	0.00%
2024/05/08	0	19.35	1	19.40	19.80	-1	4,517	-0.02%
2024/05/07	0.1	19.72	0	0.00	19.55	0.1	4,490	0.00%
2024/05/06	1	20.55	0	0.00	20.35	1	4,417	0.02%
2024/05/03	3	21.18	0	21.05	21.10	3	4,388	0.07%
2024/05/02	3	20.90	2	21.00	21.20	1	4,345	0.02%
2024/04/30	9	21.03	12.1	21.36	20.95	-3.1	4,321	-0.07%
2024/04/29	0.3	20.65	0	20.70	20.80	0.3	4,227	0.01%
2024/04/26	0.2	20.11	0	0.00	20.20	0.2	4,204	0.01%
2024/04/25	1	20.45	1	20.25	20.25	0	4,175	0.00%
2024/04/24	0	20.63	1	20.90	20.50	-1	4,162	-0.02%
2024/04/23	0	20.25	0	0.00	20.20	0	4,136	0.00%
2024/04/22	0	20.40	1	20.20	20.45	-1	4,181	-0.02%
2024/04/19	0	20.35	2	20.85	20.50	-2	4,302	-0.05%
2024/04/18	2	21.03	3	21.10	21.00	-1	4,222	-0.02%
2024/04/17	2	20.88	0.2	20.91	21.00	1.8	4,161	0.04%
2024/04/16	1.2	20.02	3	20.18	20.00	-1.8	4,073	-0.04%
2024/04/15	1.2	20.83	8	20.70	20.65	-6.8	3,988	-0.17%
2024/04/12	25.1	21.23	40	21.39	20.95	-14.9	3,832	-0.39%
2024/04/11	36.3	21.22	35	21.23	21.35	1.3	3,583	0.04%
2024/04/10	0	0.00	7.1	20.61	20.80	-7.1	2,948	-0.24%
2024/04/09	1	18.95	0	0.00	18.95	1	2,828	0.04%
2024/04/08	3	19.08	2	19.00	19.15	1	2,808	0.04%
2024/04/03	3	18.75	0	0.00	18.90	3	2,781	0.11%
2024/04/02	0	0.00	2	18.90	18.90	-2	2,765	-0.07%
2024/04/01	0	18.90	0	0.00	18.90	0	2,745	0.00%
2024/03/29	2	19.22	2	19.55	19.05	0	2,714	0.00%
2024/03/28	2	19.60	1	19.50	19.50	1	2,653	0.04%
2024/03/27	0	0.00	1	19.20	19.25	-1	2,538	-0.04%
2024/03/26	4	19.34	2	19.80	19.30	2	2,503	0.08%
2024/03/25	6	19.44	4	19.61	19.60	2	2,450	0.08%
2024/03/22	49	19.59	46	19.67	19.65	3	2,360	0.13%
2024/03/21	13	19.22	4	18.91	18.85	9	2,011	0.45%
2024/03/20	1	18.20	3	18.30	18.00	-2	1,832	-0.11%
2024/03/18	2	18.08	0	0.00	18.00	2	1,772	0.11%
2024/03/14	0	0.00	1	18.70	18.30	-1	1,735	-0.06%
2024/03/13	2	19.08	3	18.43	18.55	-1	1,704	-0.06%
2024/03/12	29	18.84	48	19.09	18.85	-19	1,648	-1.15%
2024/03/11	25	17.88	8	18.56	18.80	17	1,413	1.20%
2024/03/07	0	0.00	1	17.50	17.40	-1	1,299	-0.08%
2024/03/06	1	17.90	1.3	17.78	17.70	-0.3	1,293	-0.03%
2024/03/05	1	18.15	0	0.00	17.95	1	1,290	0.08%
2024/03/01	0	0.00	2	18.13	17.95	-2	1,209	-0.17%
2024/02/29	1	17.65	0	0.00	17.90	1	1,190	0.08%
2024/02/19	2	17.25	2	17.65	17.75	0	1,217	0.00%
2024/02/16	0	0.00	0.1	16.88	16.90	-0.1	1,196	0.00%
2024/02/05	0	16.40	1	16.25	16.30	-1	1,190	-0.08%
2024/02/02	0	16.55	0	0.00	16.55	0	1,185	0.00%
2024/02/01	0	16.80	0	0.00	16.75	0	1,187	0.00%
2024/01/30	1	17.40	0	17.60	17.05	1	1,203	0.08%
2024/01/29	0	0.00	0.1	17.63	17.60	-0.1	1,220	0.00%
2024/01/26	0	0.00	1	17.60	17.55	-1	1,227	-0.08%
2024/01/25	0	0.00	1	17.35	17.35	-1	1,239	-0.08%
2024/01/23	0	0.00	0.1	17.55	17.50	-0.1	1,530	0.00%
2024/01/22	0	0.00	1	17.20	17.15	-1	1,596	-0.06%
2024/01/19	0	0.00	1	16.90	16.90	-1	1,579	-0.06%
2024/01/18	0	0.00	4	16.93	17.05	-4	1,572	-0.25%
2024/01/17	1.1	17.19	0	0.00	17.00	1.1	1,563	0.07%
2024/01/16	4	18.00	2	17.39	17.40	2	1,537	0.13%
2024/01/15	5	17.65	16.3	17.64	17.90	-11.3	1,476	-0.76%
2024/01/11	10	16.90	4.2	16.66	16.75	5.8	1,299	0.45%
2024/01/10	0	0.00	1	15.90	15.90	-1	1,256	-0.08%
2024/01/08	0	0.00	2	16.55	16.45	-2	1,256	-0.16%
2023/12/29	0	16.60	0	0.00	16.45	0	1,262	0.00%
2023/12/25	0	0.00	1.9	16.33	16.40	-1.9	1,280	-0.15%
2023/12/22	0	16.50	0	0.00	16.35	0	1,283	0.00%
2023/12/20	0	0.00	1.1	17.00	16.80	-1.1	1,272	-0.08%
2023/12/19	0	16.30	0	0.00	16.20	0	1,244	0.00%
2023/12/18	0	16.65	0	0.00	16.50	0	1,244	0.00%
2023/12/14	0	0.00	3	16.55	16.25	-3	1,240	-0.24%
2023/12/12	0	16.40	0	0.00	16.25	0	1,231	0.00%
2023/12/11	3.1	16.57	0	0.00	16.40	3.1	1,223	0.25%
2023/12/07	3	16.77	0	0.00	16.55	3	1,217	0.25%
2023/12/04	2	16.80	2	16.95	16.95	0	1,196	0.00%
2023/12/01	5	17.10	3	17.10	17.05	2	1,190	0.17%
2023/11/30	0	0.00	1	17.00	16.90	-1	1,177	-0.08%
2023/11/27	0	16.95	0	0.00	16.70	0	1,170	0.00%
2023/11/24	0.1	16.85	0	0.00	16.85	0.1	1,163	0.00%
2023/11/22	0.1	16.78	0	0.00	16.85	0.1	1,102	0.00%
2023/11/20	0	0.00	0	16.65	16.50	0	1,069	0.00%
2023/11/17	0	16.25	1	16.25	16.15	-1	1,052	-0.09%
2023/11/16	0	0.00	0	16.35	16.35	0	1,053	0.00%
2023/11/15	0	0.00	14.1	16.26	16.30	-14.1	1,044	-1.35%
2023/11/14	7	15.88	6	15.90	15.95	1	1,024	0.10%
2023/11/10	3	15.67	0	0.00	15.60	3	1,022	0.29%
2023/11/09	0	15.80	2	15.75	15.70	-2	1,036	-0.19%
2023/11/07	0	0.00	1	16.20	16.10	-1	1,053	-0.10%
2023/11/06	0	0.00	2	16.32	16.05	-2	1,047	-0.19%
2023/11/03	1.1	15.60	0	0.00	15.60	1.1	1,015	0.10%
2023/11/02	0	0.00	1.1	15.64	15.55	-1.1	1,009	-0.11%
2023/11/01	2	15.95	8	15.85	15.65	-6	982	-0.61%
2023/10/31	15	16.80	28.1	16.90	16.70	-13.1	915	-1.43%
2023/10/30	1	16.30	0.1	16.20	16.30	0.9	673	0.13%
2023/10/25	0.1	15.15	0	0.00	15.00	0.1	607	0.02%
2023/10/24	0	0.00	4	15.19	15.05	-4	614	-0.65%
2023/10/23	4	15.10	0.1	15.28	15.00	4	620	0.64%
2023/10/20	0	14.40	0	0.00	14.40	0	618	0.00%
2023/10/16	0	0.00	13	15.00	15.00	-13	641	-2.03%
2023/10/13	0	0.00	0	15.10	14.90	0	649	0.00%
2023/10/11	0.1	14.63	0	0.00	14.60	0.1	676	0.01%
2023/10/05	0.1	14.96	0	0.00	15.00	0.1	736	0.01%
2023/10/04	1	14.35	2	14.58	14.50	-1	744	-0.13%
2023/09/22	0	15.25	0	0.00	15.15	0	845	0.00%
2023/09/20	1	15.40	0	0.00	15.25	1	861	0.12%
2023/09/19	0.1	15.60	0	0.00	15.55	0.1	870	0.01%
2023/09/18	0	0.00	35	15.62	15.70	-35	881	-3.97%
2023/09/15	0	0.00	7	15.61	15.60	-7	899	-0.78%
2023/09/14	0	0.00	1	15.70	15.75	-1	923	-0.11%
2023/09/12	2	15.60	0	0.00	15.40	2	949	0.21%
2023/09/11	0	15.65	0	0.00	15.65	0	964	0.00%
2023/09/08	0	15.95	0	0.00	15.85	0	971	0.00%
2023/09/07	1	16.05	0	0.00	16.05	1	989	0.10%
2023/09/06	0	16.15	0	0.00	16.00	0	1,003	0.00%
2023/09/04	0	16.15	0	0.00	16.25	0	1,018	0.00%
2023/09/01	0.1	16.40	0	0.00	16.35	0.1	1,021	0.00%
2023/08/31	0	0.00	0	16.15	16.35	0	1,030	0.00%
2023/08/30	0	0.00	1	15.90	15.95	-1	1,040	-0.10%
2023/08/18	0	0.00	7	15.95	15.80	-7	1,080	-0.65%
2023/08/17	0.1	15.90	3	15.85	15.80	-2.9	1,083	-0.27%
2023/08/16	0	0.00	30	15.82	15.80	-30	1,086	-2.76%
2023/08/15	1	15.95	86	15.80	16.00	-85	1,093	-7.77%
2023/08/14	0	15.65	0	0.00	15.30	0	1,093	0.00%
2023/07/31	1	16.85	111	16.75	16.80	-110	1,147	-9.59%	大賣/鉅額交易
2023/07/25	1	16.30	52	16.50	16.50	-51	1,145	-4.45%
2023/07/24	1	16.35	0.6	16.45	16.35	0.4	1,137	0.04%
2023/07/20	1	16.85	0	0.00	16.85	1	1,148	0.09%
2023/07/19	1	16.90	1	16.75	16.75	0	1,152	0.00%
2023/07/18	1	16.85	2	17.00	16.90	-1	1,173	-0.09%
2023/07/17	1	17.10	0	17.30	17.15	1	1,231	0.08%
2023/07/13	0.1	16.90	1	16.75	16.65	-0.9	1,448	-0.06%
2023/07/12	1	17.20	1	17.05	17.05	0	1,420	0.00%
2023/07/10	1	17.40	0	0.00	17.40	1	1,438	0.07%
2023/07/07	1	17.50	36	17.51	17.70	-35	1,456	-2.40%
2023/07/06	1	18.05	25	18.02	17.95	-24	1,438	-1.67%
2023/07/05	2	18.00	43	18.05	18.00	-41	1,420	-2.89%
2023/07/03	3	18.10	0	0.00	18.15	3	1,423	0.21%
2023/06/29	0	0.00	3	18.00	18.10	-3	1,411	-0.21%
2023/06/28	0	0.00	1	18.10	18.00	-1	1,410	-0.07%
2023/06/26	10	18.30	0	0.00	18.20	10	1,443	0.69%
2023/06/21	30	18.15	5	18.21	18.45	25	1,456	1.72%
2023/06/20	3.4	18.27	0.3	18.50	18.35	3.2	1,463	0.22%
2023/06/19	2.1	18.08	0	0.00	18.05	2.1	1,478	0.14%
2023/06/15	1.3	18.04	0	0.00	18.10	1.3	1,770	0.07%
2023/06/14	0.9	18.15	0	0.00	18.10	0.9	1,898	0.05%
2023/06/12	52.1	18.00	0	0.00	18.05	52.1	1,939	2.68%
2023/06/07	0	0.00	5	18.48	18.55	-5	1,972	-0.25%
2023/06/06	1	18.40	0	0.00	18.35	1	1,993	0.05%
2023/06/05	2	18.60	0	0.00	18.60	2	2,016	0.10%
2023/06/01	1	18.20	4	18.20	18.15	-3	2,018	-0.15%
2023/05/30	2	18.25	0	0.00	18.20	2	2,018	0.10%
2023/05/29	0	0.00	7	18.50	18.45	-7	2,019	-0.35%
2023/05/19	1	18.15	0	0.00	18.10	1	2,046	0.05%
2023/05/17	0	0.00	1	18.20	18.10	-1	2,131	-0.05%
2023/05/16	2	18.20	2	18.15	18.10	0	2,126	0.00%
2023/05/12	9	18.14	0	0.00	18.20	9	2,118	0.42%
2023/05/11	1	18.05	0	0.00	18.05	1	2,117	0.05%
2023/05/10	0	0.00	1	18.40	18.45	-1	2,107	-0.05%
2023/05/09	0	0.00	11	18.39	18.25	-11	2,099	-0.52%
2023/05/08	1	18.85	0	0.00	18.75	1	2,076	0.05%
2023/05/05	1.7	19.10	1	19.30	18.90	0.7	2,078	0.03%
2023/04/26	10.1	19.00	8	19.00	19.10	2.1	2,210	0.09%
2023/04/25	0.2	19.11	0	0.00	18.90	0.2	2,204	0.01%
2023/04/21	2	19.88	1	19.50	19.50	1	2,182	0.05%
2023/04/20	3.1	20.20	1	20.25	19.95	2.1	2,153	0.10%
2023/04/19	11	20.71	11.3	20.68	20.55	-0.3	2,091	-0.01%
2023/04/18	2.2	19.96	6	20.28	19.85	-3.8	1,891	-0.20%
2023/04/17	10	19.85	0	0.00	19.80	10	1,863	0.54%
2023/04/14	1	19.90	0	0.00	19.85	1	1,895	0.05%
2023/04/13	1	20.05	4	20.18	20.10	-3	1,881	-0.16%
2023/04/12	2	20.03	3	20.00	20.05	-1	1,848	-0.05%
2023/04/10	4.2	19.79	0	0.00	19.75	4.2	1,821	0.23%
2023/04/06	1	19.90	0	0.00	19.80	1	1,822	0.06%
2023/03/31	0	0.00	10	19.95	20.00	-10	1,818	-0.55%
2023/03/29	0.1	20.05	0	0.00	19.90	0.1	1,819	0.00%
2023/03/28	0.1	20.15	1	19.95	20.10	-1	1,828	-0.05%
2023/03/27	5	20.59	2	20.80	20.30	3	1,828	0.16%
2023/03/24	1.1	20.30	1	20.45	20.40	0.1	1,818	0.00%
2023/03/23	1	20.50	3	20.62	20.45	-2	1,816	-0.11%
2023/03/22	2.1	20.60	0	0.00	20.50	2.1	1,826	0.11%
2023/03/21	8.1	20.59	5	20.45	20.55	3.1	1,846	0.17%
2023/03/20	12	20.70	18	20.74	20.80	-6	1,873	-0.32%
2023/03/17	15.5	20.04	12.1	20.20	20.05	3.5	2,006	0.17%
2023/03/16	0.1	19.25	0	0.00	19.10	0.1	2,004	0.00%
2023/03/15	0	0.00	2	19.80	19.65	-2	2,016	-0.10%
2023/03/14	7	19.09	0	0.00	19.00	7	2,036	0.34%
2023/03/13	0	0.00	1	19.00	19.00	-1	2,217	-0.05%
2023/03/10	0	0.00	1	19.20	19.25	-1	2,358	-0.04%
2023/03/08	0	0.00	1	20.15	20.30	-1	2,349	-0.04%
2023/03/07	0	0.00	1	20.10	20.05	-1	2,322	-0.04%
2023/03/06	0	0.00	1	19.95	20.00	-1	2,313	-0.04%
2023/03/01	1	19.50	0	0.00	19.40	1	2,312	0.04%
2023/02/23	0	0.00	1	20.00	20.00	-1	2,315	-0.04%
2023/02/20	0.5	20.20	0	0.00	20.05	0.5	2,336	0.02%
2023/02/16	13.1	20.04	40	20.10	20.00	-26.9	2,371	-1.13%
2023/02/15	0	0.00	20	19.83	19.70	-20	2,300	-0.87%
2023/02/06	1	19.65	0	0.00	19.75	1	2,296	0.04%
2023/02/03	2	19.70	1	19.70	19.65	1	2,307	0.04%
2023/02/02	1	20.10	0.1	20.00	19.80	1	2,295	0.04%
2023/01/31	10	19.65	11.1	19.78	19.55	-1.1	2,256	-0.05%
2023/01/30	0	0.00	5	19.20	19.05	-5	2,175	-0.23%
2023/01/17	0	0.00	1	18.50	18.70	-1	2,168	-0.05%
2023/01/16	0.1	18.57	0	0.00	18.35	0.1	2,167	0.01%
2023/01/12	5	19.10	15	18.60	18.60	-10	2,197	-0.46%
2023/01/06	5	18.80	5	18.90	18.90	0	2,244	0.00%
2023/01/05	5	19.25	5	18.75	18.75	0	2,291	0.00%
2023/01/04	0	0.00	2	19.28	19.20	-2	2,299	-0.09%
2022/12/30	5	18.70	5	18.40	18.40	0	2,273	0.00%
2022/12/29	0	0.00	1	18.50	18.45	-1	2,280	-0.04%
2022/12/28	1	18.70	0	0.00	18.60	1	2,297	0.04%
2022/12/27	7	19.17	0	0.00	18.90	7	2,296	0.30%
2022/12/26	7	19.01	6	19.20	19.20	1	2,295	0.04%
2022/12/22	5	19.05	6	18.93	19.00	-1	2,313	-0.04%
2022/12/21	6.1	18.90	0	0.00	18.80	6.1	2,364	0.26%
2022/12/19	1.1	19.36	0	0.00	19.05	1.1	2,415	0.04%
2022/12/16	0	0.00	11	19.71	19.65	-11	2,416	-0.46%
2022/12/15	3	20.27	0	0.00	20.10	3	2,405	0.12%
2022/12/14	0	0.00	1	20.30	20.40	-1	2,397	-0.04%
2022/12/13	1.1	20.48	10	20.05	20.00	-9	2,374	-0.38%
2022/12/12	5.1	20.50	0.1	20.85	20.20	5	2,336	0.21%
2022/12/09	46.4	20.95	18.1	21.25	20.80	28.3	2,225	1.27%
2022/12/08	2.1	20.20	3.1	20.50	20.10	-1	1,900	-0.05%
2022/12/07	1.1	20.03	0	0.00	19.60	1.1	1,781	0.06%
2022/12/06	16	20.12	1	20.10	20.00	15	1,770	0.85%
2022/12/05	27	20.64	30	20.49	20.70	-3	1,748	-0.17%
2022/12/02	44	19.92	29	19.84	19.90	15	1,577	0.95%
2022/12/01	15	18.80	5	18.80	18.70	10	1,446	0.69%
2022/11/30	1	18.75	0	0.00	18.75	1	1,498	0.07%
2022/11/25	6	18.41	5	18.15	18.15	1	1,664	0.06%
2022/11/24	0	0.00	0.1	18.25	18.40	-0.1	1,702	0.00%
2022/11/22	0.1	18.10	0	0.00	17.95	0.1	1,939	0.00%
2022/11/21	0.1	18.50	2	18.40	18.25	-1.9	1,976	-0.10%
2022/11/17	0	0.00	2	18.60	18.55	-2	2,036	-0.10%
2022/11/16	8	18.46	11	18.25	18.25	-3	2,067	-0.15%
2022/11/15	7	18.31	0	0.00	18.40	7	2,101	0.33%
2022/11/14	0	0.00	5	18.00	18.00	-5	2,096	-0.24%
2022/11/11	0	0.00	0.3	17.60	17.50	-0.3	2,171	-0.01%
2022/11/10	0	0.00	1.2	17.70	17.55	-1.2	2,227	-0.05%
2022/11/09	0	0.00	1	17.65	17.50	-1	2,326	-0.04%
2022/11/07	0	0.00	2	17.40	17.40	-2	2,428	-0.08%
2022/11/03	0	0.00	0	17.05	16.90	0	2,484	0.00%
2022/11/02	0	0.00	0.4	17.00	17.10	-0.4	2,542	-0.02%
2022/10/28	5	16.10	0	0.00	16.05	5	2,626	0.19%
2022/10/21	5	16.85	0	0.00	16.65	5	2,798	0.18%
2022/10/20	0	0.00	1	17.10	17.05	-1	2,809	-0.04%
2022/10/19	0	0.00	5	17.40	17.25	-5	2,815	-0.18%
2022/10/14	0	0.00	10	17.00	17.10	-10	2,875	-0.35%
2022/10/13	0.2	16.45	3	16.45	16.20	-2.8	2,906	-0.10%
2022/10/06	0	0.00	4	18.30	18.45	-4	3,031	-0.13%
2022/10/05	0	0.00	2	18.40	18.20	-2	3,076	-0.07%
2022/10/03	1	17.90	0	0.00	17.90	1	3,160	0.03%
2022/09/28	0	0.00	5	17.88	17.50	-5	3,253	-0.15%
2022/09/26	5	19.05	21	19.16	19.00	-16	3,291	-0.49%
2022/09/23	1	20.00	0	0.00	19.95	1	3,317	0.03%
2022/09/22	10	19.98	2	20.10	20.20	8	3,345	0.24%
2022/09/21	0	0.00	10	20.20	20.10	-10	3,407	-0.29%
2022/09/20	0.1	20.40	0	0.00	20.35	0.1	3,457	0.00%
2022/09/14	1	20.30	1	20.55	20.60	0	3,778	0.00%
2022/09/13	2	20.90	0	0.00	20.85	2	3,784	0.05%
2022/09/12	1	21.25	0	0.00	21.25	1	3,813	0.03%
2022/09/08	1	20.70	0	0.00	20.75	1	3,833	0.03%
2022/09/06	0.2	20.82	20	20.48	20.45	-19.9	3,864	-0.51%
2022/09/05	20.3	21.99	2	21.25	21.10	18.3	3,842	0.47%
2022/09/02	12.1	22.44	5	22.20	22.20	7.1	3,803	0.19%
2022/09/01	16.1	22.42	5	22.58	22.60	11.1	3,783	0.29%
2022/08/31	13.1	22.48	0	0.00	22.40	13.1	3,740	0.35%
2022/08/30	28	23.05	154.2	22.81	22.70	-126.2	3,751	-3.36%	大賣/鉅額交易
2022/08/29	2	22.03	1	22.65	22.45	1	3,644	0.03%
2022/08/26	1	22.65	0	0.00	22.65	1	3,762	0.03%
2022/08/25	0	0.00	6.1	22.67	22.95	-6.1	3,904	-0.15%
2022/08/24	1.1	22.30	0	0.00	22.30	1.1	4,185	0.03%
2022/08/23	4	22.34	2	22.48	22.50	2	4,193	0.05%
2022/08/22	0.1	22.20	6	22.38	22.30	-6	4,196	-0.14%
2022/08/19	1	22.50	15	22.42	22.35	-14	4,260	-0.33%
2022/08/18	120	22.79	1	22.95	22.70	119	4,278	2.78%	大買/鉅額交易
2022/08/17	11	22.33	8	22.51	22.45	3	4,224	0.07%
2022/08/16	1	22.40	13.1	22.31	22.20	-12.1	4,189	-0.29%
2022/08/15	0	0.00	9.1	22.00	22.00	-9.1	4,139	-0.22%
2022/08/12	1	21.90	5	21.68	21.70	-4	4,201	-0.10%
2022/08/11	2	21.55	0	0.00	21.35	2	4,204	0.05%
2022/08/10	2	21.38	2.1	21.50	21.40	-0.1	4,308	0.00%
2022/08/09	9	21.44	4	21.58	21.20	5	4,599	0.11%
2022/08/08	2	20.60	0	0.00	21.25	2	4,574	0.04%
2022/08/05	3	20.60	0	0.00	20.75	3	4,619	0.06%
2022/08/04	0.1	20.30	0	0.00	20.30	0.1	4,656	0.00%
2022/08/03	0.1	20.50	1	20.40	20.40	-1	4,660	-0.02%
2022/08/02	2.1	20.95	1	20.90	20.85	1.1	4,692	0.02%
2022/08/01	1	22.35	3	22.32	22.25	-2	4,699	-0.04%
2022/07/29	1	21.90	0	0.00	22.00	1	4,703	0.02%
2022/07/28	2	21.90	0	0.00	21.55	2	4,715	0.04%
2022/07/27	1	21.70	1	21.85	21.95	0	4,730	0.00%
2022/07/26	7	22.24	13	21.77	21.70	-6	4,767	-0.13%
2022/07/25	5	22.20	4	22.38	22.25	1	4,797	0.02%
2022/07/22	9	22.18	7	22.09	22.05	2	4,800	0.04%
2022/07/21	1	21.90	21	22.01	22.20	-20	4,874	-0.41%
2022/07/20	4	22.03	0	0.00	22.05	4	4,875	0.08%
2022/07/19	7	22.24	1.1	22.25	22.10	5.9	4,918	0.12%
2022/07/18	14	21.64	25	21.76	21.60	-11	4,896	-0.22%
2022/07/15	18	21.09	9	21.24	21.30	9	4,930	0.18%
2022/07/14	6	20.82	11	21.13	21.15	-5	5,264	-0.09%
2022/07/13	0	0.00	0.1	21.05	21.00	-0.1	5,264	0.00%
2022/07/12	5.1	21.08	5	20.00	20.00	0.1	5,294	0.00%
2022/07/11	7	21.25	6	21.53	21.40	1	5,293	0.02%
2022/07/08	5	21.25	1	21.30	21.05	4	5,279	0.08%
2022/07/07	10	20.71	4	20.90	20.95	6	5,266	0.11%
2022/07/06	6	21.55	19	20.86	20.70	-13	5,298	-0.25%
2022/07/05	7	21.46	8	21.59	21.50	-1	5,374	-0.02%
2022/07/04	1	21.20	2.1	21.10	20.85	-1.1	5,351	-0.02%
2022/07/01	5.1	21.89	2	20.85	20.65	3.1	5,388	0.06%
2022/06/30	9.1	22.22	1	21.80	21.75	8.1	5,371	0.15%
2022/06/29	14	22.43	9.1	22.51	22.40	4.9	5,366	0.09%
2022/06/28	6	22.38	3.1	22.39	22.15	2.9	5,386	0.05%
2022/06/27	22	22.46	16	22.27	22.25	6	5,420	0.11%
2022/06/24	7.1	21.35	6.1	21.73	22.00	1	5,444	0.02%
2022/06/22	5	21.81	6	21.49	20.85	-1	5,468	-0.02%
2022/06/21	6	20.20	12.1	20.34	20.65	-6.1	5,407	-0.11%
2022/06/20	16.1	20.11	0	0.00	20.00	16.1	5,520	0.29%
2022/06/17	0.1	20.85	0	0.00	20.70	0.1	5,604	0.00%
2022/06/16	3.1	21.89	0	0.00	21.10	3.1	5,707	0.05%
2022/06/15	1	21.95	0.1	22.30	21.70	1	5,877	0.02%
2022/06/14	1.1	21.60	0	0.00	21.75	1.1	6,252	0.02%
2022/06/13	2.1	22.05	0	0.00	21.85	2.1	6,849	0.03%
2022/06/10	0.1	22.70	0	0.00	22.60	0.1	7,077	0.00%
2022/06/09	1	22.85	0	0.00	22.75	1	7,165	0.01%
2022/06/08	5.2	22.81	0	0.00	22.60	5.2	7,332	0.07%
2022/06/07	8.6	23.35	5	23.07	22.90	3.6	7,887	0.05%
2022/06/06	17.1	24.05	10	23.83	23.80	7.1	8,453	0.08%
2022/06/02	25	24.12	24	23.86	23.90	1	8,495	0.01%
2022/06/01	3	24.17	34	23.95	24.30	-31	8,407	-0.37%
2022/05/31	1	22.50	0.1	22.60	22.50	1	8,252	0.01%
2022/05/30	3	22.50	1.3	22.50	22.45	1.7	8,545	0.02%
2022/05/27	10	22.11	11	22.41	22.10	-1	8,630	-0.01%
2022/05/26	2.2	21.85	1	22.15	21.60	1.2	8,555	0.01%
2022/05/24	5.1	21.90	4	21.68	21.45	1.1	8,670	0.01%
2022/05/23	7	21.94	1	22.05	22.10	6	8,705	0.07%
2022/05/20	3.1	22.03	4	21.94	21.95	-1	8,780	-0.01%
2022/05/19	4.1	21.42	2.5	21.95	22.10	1.6	8,743	0.02%
2022/05/18	7.3	21.57	6	21.67	21.75	1.3	8,743	0.02%
2022/05/17	16	21.09	16.1	21.38	21.60	-0.1	8,676	0.00%
2022/05/16	18	20.30	2	20.10	20.15	16	8,467	0.19%
2022/05/13	15	20.19	12	19.68	20.15	3	8,486	0.04%
2022/05/12	3	19.95	47	19.60	19.15	-44	8,456	-0.52%
2022/05/11	9.5	20.19	0	0.00	20.00	9.5	8,454	0.11%
2022/05/10	50.1	20.01	0	0.00	20.35	50.1	8,498	0.59%
2022/05/06	0.1	21.35	21.3	21.26	21.10	-21.3	8,493	-0.25%
2022/05/05	16	21.86	0	0.00	22.00	16	8,525	0.19%
2022/05/03	0.1	21.85	0.5	22.00	21.85	-0.5	8,661	-0.01%
2022/04/29	0	0.00	2	22.40	22.30	-2	8,760	-0.02%
2022/04/28	16	22.92	11	22.75	22.60	5	8,836	0.06%
2022/04/27	5	22.50	1.5	23.12	22.80	3.5	8,872	0.04%
2022/04/26	1	24.25	0	0.00	24.05	1	8,848	0.01%
2022/04/25	11.1	24.02	8	24.19	23.90	3.1	8,913	0.03%
2022/04/22	6	25.23	16	25.12	25.00	-10	8,941	-0.11%
2022/04/21	22	25.93	12.3	25.55	25.40	9.7	9,085	0.11%
2022/04/20	17	25.43	45.5	25.85	26.00	-28.5	9,148	-0.31%
2022/04/19	15	25.03	1	25.05	24.80	14	9,086	0.15%
2022/04/18	3	25.20	40.1	25.21	25.00	-37	9,304	-0.40%
2022/04/15	1	25.00	1	24.80	24.70	0	9,468	0.00%
2022/04/14	12	24.74	0	0.00	24.75	12	9,882	0.12%
2022/04/13	38	24.75	0.8	24.80	24.70	37.2	10,506	0.35%
2022/04/12	13.2	24.76	8	24.84	24.55	5.2	10,646	0.05%
2022/04/11	2	25.55	0.2	25.60	25.05	1.8	10,756	0.02%
2022/04/08	14	24.98	4	25.28	25.25	10	10,682	0.09%
2022/04/07	2.1	25.53	40	25.01	24.70	-37.9	10,677	-0.35%
2022/04/06	5	25.60	2	25.70	25.75	3	10,653	0.03%
2022/04/01	19	25.57	3	25.60	25.55	16	10,702	0.15%
2022/03/31	2	25.95	1.2	25.99	25.65	0.8	10,739	0.01%
2022/03/30	1	25.75	1.2	25.96	25.60	-0.2	10,739	0.00%
2022/03/29	21.1	25.67	2	25.73	25.55	19.1	10,746	0.18%
2022/03/28	7	25.04	6	25.12	25.05	1	10,805	0.01%
2022/03/25	16.4	25.42	1	25.15	25.15	15.4	10,918	0.14%
2022/03/24	6	25.70	0	0.00	25.70	6	11,043	0.05%
2022/03/23	14.1	26.16	21	25.76	25.65	-6.9	11,845	-0.06%
2022/03/22	11.1	26.20	8.1	26.21	26.05	3	13,165	0.02%
2022/03/21	19.2	26.29	16	26.46	26.05	3.2	14,711	0.02%
2022/03/18	19.2	26.61	13	26.15	26.10	6.2	17,040	0.04%
2022/03/17	24	26.75	29.6	26.75	27.10	-5.6	19,322	-0.03%
2022/03/16	22.4	26.11	37	26.46	26.50	-14.6	20,385	-0.07%
2022/03/15	20	26.06	13	25.59	25.45	7	20,707	0.03%
2022/03/14	2	25.93	14	26.01	25.65	-12	20,766	-0.06%
2022/03/11	6	26.28	14	26.21	26.15	-8	21,171	-0.04%
2022/03/10	32	26.11	84.5	25.65	26.20	-52.5	21,469	-0.24%
2022/03/09	37.2	25.55	26.4	26.03	26.20	10.8	21,660	0.05%
2022/03/08	65	24.21	0	0.00	24.40	65	21,493	0.30%
2022/03/07	12	24.77	23	24.27	23.85	-11	21,509	-0.05%
2022/03/04	17	25.21	14	25.14	24.90	3	21,684	0.01%
2022/03/03	22	25.26	30	25.52	25.35	-8	21,615	-0.04%
2022/03/02	19	24.82	3	24.85	24.70	16	21,373	0.07%
2022/03/01	22.1	24.54	11	24.51	24.65	11.1	21,422	0.05%
2022/02/25	0	0.00	0	24.10	24.15	0	21,750	0.00%
2022/02/24	19.2	24.28	19	23.89	23.65	0.2	21,793	0.00%
2022/02/23	0	0.00	7	24.78	24.95	-7	21,698	-0.03%
2022/02/22	7	24.46	0	0.00	24.00	7	21,675	0.03%
2022/02/21	4	25.00	1	24.95	24.90	3	21,665	0.01%
2022/02/18	8	25.01	5	25.00	25.00	3	21,669	0.01%
2022/02/17	17	25.24	0	0.00	25.05	17	21,650	0.08%
2022/02/16	4	25.35	7	25.30	25.10	-3	21,665	-0.01%
2022/02/15	1	25.35	17	25.26	25.05	-16	21,722	-0.07%
2022/02/14	4.1	25.09	11	25.10	25.15	-6.9	21,836	-0.03%
2022/02/11	13	25.84	40	26.12	25.75	-27	21,847	-0.12%
2022/02/10	13	26.54	11	26.15	26.00	2	21,899	0.01%
2022/02/09	40	26.43	10	26.65	26.60	30	21,891	0.14%
2022/02/08	0	0.00	14	26.21	26.25	-14	21,913	-0.06%
2022/02/07	13	25.63	13	25.32	25.95	0	21,992	0.00%
2022/01/26	2	25.08	0	0.00	25.30	2	22,031	0.01%
2022/01/25	10	25.38	0	0.00	25.00	10	22,316	0.04%
2022/01/24	3	25.60	2	25.75	26.00	1	23,024	0.00%
2022/01/21	3	25.44	20	25.87	25.30	-17	23,192	-0.07%
2022/01/20	23.2	26.19	12	26.17	26.10	11.2	23,297	0.05%
2022/01/19	33.3	26.46	12	26.34	26.35	21.3	23,323	0.09%
2022/01/18	35	27.01	12	26.46	26.35	23	23,390	0.10%
2022/01/17	1	26.60	2	27.23	27.10	-1	23,532	0.00%
2022/01/14	27.1	27.08	6	26.44	26.20	21.1	23,665	0.09%
2022/01/13	2.2	27.35	0	0.00	27.15	2.2	24,309	0.01%
2022/01/12	7	27.58	3	27.80	27.00	4	24,675	0.02%
2022/01/11	25	28.20	11	28.32	28.15	14	24,765	0.06%
2022/01/10	47	28.37	2	28.90	28.10	45	24,624	0.18%
2022/01/07	38	29.13	54	29.49	28.20	-16	24,520	-0.07%
2022/01/06	215	31.26	4	31.14	31.05	211	24,394	0.86%	大買/鉅額交易
2022/01/05	6	35.17	5	35.74	34.45	1	24,093	0.00%
2022/01/04	3	35.78	39	34.85	36.10	-36	24,264	-0.15%
2022/01/03	0	0.00	50	34.40	34.30	-50	24,600	-0.20%
2021/12/30	12	34.65	0	0.00	34.65	12	24,941	0.05%
2021/12/29	1	34.60	18	34.65	34.70	-17	25,197	-0.07%
2021/12/28	1	34.35	22	35.06	34.30	-21	25,263	-0.08%
2021/12/27	5	35.77	5	35.85	35.15	0	25,512	0.00%
2021/12/24	0	0.00	2	35.50	35.10	-2	26,824	-0.01%
2021/12/23	4	35.69	4	35.61	35.60	0	27,183	0.00%
2021/12/22	0	0.00	5	35.36	35.40	-5	27,484	-0.02%
2021/12/21	2	33.83	4.1	33.46	34.40	-2.1	27,531	-0.01%
2021/12/20	5	35.46	10	35.05	34.15	-5	27,380	-0.02%
2021/12/17	79.5	35.75	92	35.67	35.25	-12.5	27,196	-0.05%
2021/12/16	108	36.85	76.5	36.01	35.60	31.5	26,325	0.12%	大買/
2021/12/15	92	34.13	122	34.66	36.30	-30	24,950	-0.12%	大賣/
2021/12/14	205.1	33.60	161.7	33.89	34.15	43.4	23,347	0.19%	大買/大賣/
2021/12/13	170	31.63	210	31.62	33.40	-40	20,886	-0.19%	大買/大賣/
2021/12/10	118	28.14	173.9	29.26	30.40	-55.9	18,473	-0.30%	大買/大賣/
2021/12/09	51	26.38	145	27.09	27.65	-94	17,056	-0.55%	大賣/
2021/12/08	24	26.02	25	25.97	25.95	-1	16,201	-0.01%
2021/12/07	38	25.84	71	25.96	25.95	-33	15,933	-0.21%
2021/12/06	30	25.02	90	25.49	25.45	-60	15,489	-0.39%
2021/12/03	162	25.38	122	25.09	24.85	40	15,069	0.27%	大買/大賣/
2021/12/02	24	24.65	62	24.90	24.75	-38	14,386	-0.26%
2021/12/01	12	24.03	12	24.33	24.50	0	14,103	0.00%
2021/11/30	42	24.19	15	23.74	24.35	27	14,088	0.19%
2021/11/29	12	22.33	13	22.65	23.10	-1	14,122	-0.01%
2021/11/26	17	23.41	24	22.94	22.90	-7	14,097	-0.05%
2021/11/25	38	24.29	25	23.76	23.60	13	14,189	0.09%
2021/11/24	46	24.03	38	24.14	24.35	8	14,339	0.06%
2021/11/23	10	23.10	22	23.43	23.30	-12	14,503	-0.08%
2021/11/22	17	22.82	11	23.04	23.10	6	14,517	0.04%
2021/11/19	12	22.72	12	22.81	22.60	0	14,801	0.00%
2021/11/18	23	22.57	34	22.45	22.55	-11	14,843	-0.07%
2021/11/17	12	23.38	34.5	23.26	23.10	-22.5	14,808	-0.15%
2021/11/16	12.8	23.18	11	23.29	23.05	1.8	14,889	0.01%
2021/11/15	16	23.21	13	23.32	23.15	3	14,924	0.02%
2021/11/12	17	23.13	20	23.10	23.15	-3	14,989	-0.02%
2021/11/11	17	24.55	13	24.48	23.85	4	14,937	0.03%
2021/11/10	15	24.30	0	0.00	24.10	15	14,941	0.10%
2021/11/09	22.5	24.11	21	24.21	24.30	1.5	15,260	0.01%
2021/11/08	16	23.82	16	24.08	23.85	0	15,243	0.00%
2021/11/05	25	24.26	23	23.98	23.90	2	15,409	0.01%
2021/11/04	43	24.24	31	24.55	24.50	12	15,561	0.08%
2021/11/03	25	24.49	21	24.05	24.05	4	15,566	0.03%
2021/11/02	67	25.24	3	24.60	24.40	64	15,637	0.41%
2021/11/01	79	26.37	24	26.24	25.65	55	15,596	0.35%
2021/10/29	30	25.12	17	25.54	25.00	13	15,443	0.08%
2021/10/28	19	25.05	17	25.39	24.90	2	15,383	0.01%
2021/10/27	15	24.83	37	25.08	24.85	-22	15,290	-0.14%
2021/10/26	32	25.13	6	25.24	24.75	26	15,455	0.17%
2021/10/25	18	24.89	23	25.26	25.30	-5	15,686	-0.03%
2021/10/22	20	25.22	27	24.83	24.70	-7	16,147	-0.04%
2021/10/21	65	25.84	57	25.88	25.70	8	17,241	0.05%
2021/10/20	18	24.72	38	24.82	25.20	-20	16,929	-0.12%
2021/10/19	12	24.46	6	24.38	24.30	6	16,735	0.04%
2021/10/18	43	23.83	94	23.67	23.90	-51	16,698	-0.31%
2021/10/15	22	24.07	1	24.00	23.80	21	17,324	0.12%
2021/10/14	22	24.18	26.6	23.92	23.80	-4.6	18,321	-0.03%
2021/10/13	20	23.84	21	24.11	23.70	-1	19,334	-0.01%
2021/10/12	20.2	24.03	32	23.48	23.35	-11.8	19,792	-0.06%
2021/10/08	32	23.73	57	23.99	24.30	-25	19,908	-0.13%
2021/10/07	76	23.50	54	23.40	23.75	22	19,503	0.11%
2021/10/06	13	22.32	17	22.81	23.10	-4	19,397	-0.02%
2021/10/05	13	21.67	3	21.57	22.20	10	19,306	0.05%
2021/10/04	27.3	23.22	23	22.08	21.70	4.3	19,567	0.02%
2021/10/01	129.6	25.31	116	24.88	23.20	13.6	19,369	0.07%	大買/大賣/
2021/09/30	33	23.61	36	23.47	24.50	-3	18,112	-0.02%
2021/09/29	58	23.12	67	23.45	23.00	-9	17,935	-0.05%
2021/09/28	34	22.96	23	22.88	22.75	11	18,456	0.06%
2021/09/27	2	21.98	1	22.20	21.95	1	18,367	0.01%
2021/09/24	18	21.80	18	21.72	21.70	0	18,705	0.00%
2021/09/23	1	21.60	0	21.75	21.65	1	19,299	0.01%
2021/09/22	2	21.58	4	21.86	21.60	-2	19,740	-0.01%
2021/09/17	10	22.15	20	22.50	22.40	-10	19,797	-0.05%
2021/09/16	19	22.46	5.4	22.16	22.15	13.6	20,258	0.07%
2021/09/15	22	22.49	12	22.93	22.25	10	20,379	0.05%
2021/09/14	13	22.97	25	22.30	22.30	-12	21,134	-0.06%
2021/09/13	16	23.13	9	23.27	22.85	7	21,216	0.03%
2021/09/10	24	22.80	10	22.75	22.75	14	21,388	0.07%
2021/09/09	25	22.16	25	22.50	22.75	0	21,431	0.00%
2021/09/08	16	23.15	35	22.32	22.25	-19	22,070	-0.09%
2021/09/07	3	23.45	1	23.70	22.95	2	22,166	0.01%
2021/09/06	34	24.60	4	24.40	23.90	30	22,117	0.14%
2021/09/03	22	24.16	26	24.31	24.65	-4	21,970	-0.02%
2021/09/02	32	24.19	48	24.27	24.00	-16	21,851	-0.07%
2021/09/01	19	23.98	36	23.85	23.85	-17	21,561	-0.08%
2021/08/31	18.2	23.68	30	24.03	24.05	-11.8	21,504	-0.05%
2021/08/30	104	24.08	70	24.20	23.90	34	21,364	0.16%	大買/
2021/08/27	50	23.66	35	23.86	23.50	15	21,060	0.07%
2021/08/26	27	22.46	25	22.48	22.80	2	20,555	0.01%
2021/08/25	17	21.85	18	22.16	22.60	-1	20,486	0.00%
2021/08/24	21	22.06	51	21.42	21.35	-30	20,222	-0.15%
2021/08/23	31	21.67	32	22.00	22.10	-1	20,189	0.00%
2021/08/20	22	21.22	24	21.47	21.25	-2	20,138	-0.01%
2021/08/19	2	21.18	1	20.90	20.60	1	20,012	0.00%
2021/08/18	31	21.94	34	20.87	22.00	-3	19,952	-0.02%
2021/08/17	7	21.36	13.2	21.22	20.80	-6.2	19,913	-0.03%
2021/08/16	12	21.83	11	21.98	21.50	1	19,836	0.01%
2021/08/13	15	23.98	19	23.66	22.75	-4	19,689	-0.02%
2021/08/12	8	24.01	1	24.05	24.15	7	19,372	0.04%
2021/08/11	26	24.22	51	23.83	23.50	-25	19,349	-0.13%
2021/08/10	125	26.13	21	25.91	25.05	104	19,164	0.54%	大買/鉅額交易
2021/08/09	21.2	26.29	22	25.60	25.55	-0.8	18,994	0.00%
2021/08/06	14	27.27	0	0.00	26.55	14	18,935	0.07%
2021/08/05	31.5	27.08	27	27.38	27.15	4.5	18,780	0.02%
2021/08/04	57	27.57	71	27.51	27.00	-14	18,538	-0.08%
2021/08/03	10	26.10	34	26.11	27.00	-24	17,893	-0.13%
2021/08/02	23	26.05	13	25.77	25.75	10	17,642	0.06%
2021/07/30	23	26.78	17	26.29	26.30	6	17,515	0.03%
2021/07/29	29	26.26	16	26.08	26.65	13	17,276	0.08%
2021/07/28	18	25.69	25	25.74	26.30	-7	16,920	-0.04%
2021/07/27	80.2	27.11	37	26.67	25.35	43.2	16,278	0.27%
2021/07/26	75	26.97	83	27.43	27.90	-8	14,976	-0.05%
2021/07/23	14	25.21	13.1	25.53	25.40	0.9	14,490	0.01%
2021/07/22	21.2	26.57	40	26.21	25.90	-18.9	14,177	-0.13%
2021/07/21	62	27.49	65	27.06	26.70	-3	13,854	-0.02%
2021/07/20	103	26.14	69	26.19	27.65	34	13,150	0.26%	大買/
2021/07/19	52	25.32	121	25.96	26.25	-69	12,038	-0.57%	大賣/
2021/07/16	16.1	23.87	46	23.90	23.90	-29.9	10,756	-0.28%
2021/07/15	3	23.15	24	23.10	23.15	-21	9,986	-0.21%
2021/07/14	36	22.17	34	21.98	22.20	2	9,564	0.02%
2021/07/13	37	22.93	313	23.31	22.20	-276	9,503	-2.90%	大賣/鉅額交易
2021/07/12	11	24.15	170	23.96	23.90	-159	9,256	-1.72%	大賣/鉅額交易
2021/07/09	480	24.24	21	24.05	23.65	459	9,081	5.05%	大買/鉅額交易
2021/07/08	5	23.23	5	23.44	23.05	0	8,870	0.00%
2021/07/07	13	22.82	5	22.72	22.70	8	9,030	0.09%
2021/07/06	34	23.31	22	23.21	23.05	12	9,028	0.13%
2021/07/05	53	24.09	51.9	23.70	24.05	1.1	8,886	0.01%
2021/07/02	32	22.77	2	22.20	22.15	30	8,261	0.36%
2021/07/01	26	23.48	34	22.91	22.95	-8	8,242	-0.10%
2021/06/30	58	23.32	28	23.43	23.50	30	7,909	0.38%
2021/06/29	6	22.58	38	22.76	22.15	-32	7,322	-0.44%
2021/06/28	20	21.58	7	21.76	21.60	13	6,873	0.19%
2021/06/25	35	22.31	17	22.34	21.90	18	6,750	0.27%
2021/06/24	15	21.19	4	21.25	21.20	11	6,257	0.18%
2021/06/23	11	21.69	43	21.93	21.40	-32	6,162	-0.52%
2021/06/22	3	20.87	0	0.00	20.50	3	5,337	0.06%
2021/06/21	11	20.76	38	20.65	20.80	-27	5,233	-0.52%
2021/06/18	3	20.03	15	20.15	20.05	-12	5,013	-0.24%
2021/06/17	88	21.24	24	20.95	20.70	64	4,993	1.28%
2021/06/16	11	20.55	19	20.65	20.65	-8	4,348	-0.18%
2021/06/15	0	0.00	7	19.06	18.80	-7	4,324	-0.16%
2021/06/11	5	18.50	0	0.00	18.35	5	4,290	0.12%
2021/06/10	6	19.08	0	0.00	19.05	6	4,257	0.14%
2021/06/04	0	0.00	20	19.07	18.95	-20	4,312	-0.46%
2021/06/03	0	0.00	6	19.15	19.15	-6	4,302	-0.14%
2021/06/02	0	0.00	12	19.15	19.05	-12	4,286	-0.28%
2021/06/01	0	0.00	12	19.36	19.50	-12	4,277	-0.28%
2021/05/31	0	0.00	2	19.05	18.85	-2	4,228	-0.05%
2021/05/28	0	0.00	2	18.98	18.80	-2	4,219	-0.05%
2021/05/27	0	0.00	10	18.65	18.75	-10	4,270	-0.23%
2021/05/26	10	18.85	11	18.60	18.65	-1	4,355	-0.02%
2021/05/25	13	19.03	10	19.23	18.55	3	4,532	0.07%
2021/05/24	2	18.10	5	18.32	18.85	-3	4,727	-0.06%
2021/05/21	2	18.00	0	0.00	18.00	2	4,723	0.04%
2021/05/20	5	18.30	7	17.96	17.60	-2	4,758	-0.04%
2021/05/19	16	17.47	8	17.51	18.30	8	4,739	0.17%
2021/05/18	7	16.26	3	16.80	17.15	4	4,700	0.09%
2021/05/17	28	15.88	4	16.19	15.75	24	4,682	0.51%
2021/05/14	3	17.42	0	0.00	17.45	3	4,613	0.07%
2021/05/13	0	0.00	2	14.85	15.90	-2	4,542	-0.04%
2021/05/12	31	15.99	3	16.63	16.00	28	4,576	0.61%
2021/05/11	7	17.91	0	0.00	17.70	7	4,523	0.15%
2021/05/10	2	19.05	0	0.00	18.90	2	4,524	0.04%
2021/05/07	1	18.95	1	18.95	19.15	0	4,558	0.00%
2021/05/06	6	19.37	0	0.00	19.10	6	4,578	0.13%
2021/05/04	11	18.17	13	19.09	18.10	-2	4,596	-0.04%
2021/05/03	46	19.94	7	19.81	19.60	39	4,575	0.85%
2021/04/29	2	20.10	1	20.10	19.95	1	4,618	0.02%
2021/04/28	0	0.00	1	20.15	20.20	-1	4,679	-0.02%
2021/04/27	1	20.55	6	20.34	20.35	-5	4,735	-0.11%
2021/04/26	1	20.70	5	20.59	20.35	-4	4,840	-0.08%
2021/04/23	3	20.57	8	20.64	20.60	-5	4,836	-0.10%
2021/04/22	3	20.62	10.5	20.43	20.20	-7.5	4,866	-0.15%
2021/04/21	2	21.10	1	21.10	21.05	1	4,813	0.02%
2021/04/20	1	21.30	0	0.00	21.30	1	4,811	0.02%
2021/04/19	1	20.95	23	20.98	20.90	-22	4,826	-0.46%
2021/04/16	2	21.43	0	0.00	21.25	2	4,837	0.04%
2021/04/15	0	0.00	2	21.05	21.00	-2	4,988	-0.04%
2021/04/14	24	21.17	25	21.65	21.25	-1	5,107	-0.02%
2021/04/13	32	22.99	44	22.45	22.45	-12	5,009	-0.24%
2021/04/12	1	21.50	46	22.08	22.15	-45	4,725	-0.95%
2021/04/09	3	22.00	27	21.75	21.95	-24	4,628	-0.52%
2021/04/08	76	22.16	53	22.50	22.40	23	4,526	0.51%
2021/04/07	41	21.25	18	21.25	21.25	23	4,276	0.54%
2021/04/06	1	20.00	0	0.00	19.90	1	4,230	0.02%
2021/03/31	20	20.38	1	20.45	20.30	19	4,323	0.44%
2021/03/30	0	20.70	0	0.00	20.50	0	4,477	0.00%
2021/03/29	22	20.51	8	20.30	20.50	14	4,671	0.30%
2021/03/26	4	19.86	23	19.90	19.90	-19	4,684	-0.41%
2021/03/25	0	0.00	5	21.00	20.40	-5	4,667	-0.11%
2021/03/22	40	21.75	0	0.00	21.55	40	4,673	0.86%
2021/03/19	1	20.85	0	0.00	20.90	1	4,662	0.02%
2021/03/18	0	0.00	17	21.71	21.45	-17	4,690	-0.36%
2021/03/17	2	20.70	0	0.00	20.75	2	4,623	0.04%
2021/03/16	2	20.88	3	20.75	20.60	-1	4,641	-0.02%
2021/03/15	4	21.03	3	21.20	20.95	1	4,684	0.02%
2021/03/12	7	20.95	6	20.92	20.65	1	4,691	0.02%
2021/03/11	11	20.54	16	20.37	20.40	-5	4,768	-0.10%
2021/03/10	21	20.64	3	20.40	20.80	18	4,804	0.37%
2021/03/09	22	19.71	12	19.74	19.80	10	4,855	0.21%
2021/03/08	2	19.83	0	0.00	19.65	2	4,982	0.04%
2021/03/05	2	19.83	2	19.80	19.70	0	5,085	0.00%
2021/03/04	11	20.34	0	0.00	20.15	11	5,179	0.21%
2021/03/03	1	20.60	3	20.53	20.65	-2	5,239	-0.04%
2021/03/02	30	21.17	3	21.30	20.50	27	5,440	0.50%
2021/02/26	3	21.45	30	21.30	21.50	-27	5,823	-0.46%
2021/02/25	28	21.18	32	21.37	21.30	-4	6,094	-0.07%
2021/02/24	43	21.27	83	21.66	21.70	-40	5,988	-0.67%
2021/02/23	34	19.99	0	0.00	19.75	34	5,865	0.58%
2021/02/22	42	19.85	12	19.89	20.15	30	6,072	0.49%
2021/02/19	1	19.80	24	19.65	19.65	-23	6,323	-0.36%
2021/02/18	2	18.55	0	0.00	19.00	2	6,437	0.03%
2021/02/17	1	17.95	2	17.95	18.60	-1	6,572	-0.02%
2021/02/05	0	0.00	2	17.70	17.75	-2	6,628	-0.03%
2021/02/04	0	0.00	1	17.80	17.80	-1	6,927	-0.01%
2021/02/03	4	18.73	0	0.00	18.40	4	7,098	0.06%
2021/01/29	2	17.63	15	17.43	17.40	-13	7,530	-0.17%
2021/01/28	1	17.85	5	17.90	17.85	-4	7,696	-0.05%
2021/01/27	0.3	18.40	3.2	18.38	18.35	-2.9	7,895	-0.04%
2021/01/26	4.1	18.85	0	0.00	18.70	4.1	8,017	0.05%
2021/01/25	0	0.00	2	19.05	19.40	-2	8,249	-0.02%
2021/01/22	3	19.00	15	19.10	19.20	-12	8,298	-0.14%
2021/01/21	14	18.43	2	18.70	18.30	12	8,298	0.14%
2021/01/20	7	19.91	12.3	20.08	19.15	-5.3	8,293	-0.06%
2021/01/19	25	20.50	0	0.00	20.60	25	8,321	0.30%
2021/01/18	7	20.34	0	0.00	20.30	7	8,269	0.08%
2021/01/15	1	20.60	5	20.57	20.45	-4	8,300	-0.05%
2021/01/14	2	21.25	0	0.00	21.00	2	8,326	0.02%
2021/01/13	1	21.00	1	21.00	21.05	0	8,357	0.00%
2021/01/11	10	21.88	2	21.55	21.80	8	8,464	0.09%
2021/01/08	11	21.80	11	22.29	21.50	0	8,925	0.00%
2021/01/07	4	21.85	10	22.29	22.40	-6	9,502	-0.06%
2021/01/06	10	20.75	6	20.90	20.40	4	9,713	0.04%
2021/01/05	0	0.00	6	21.58	21.40	-6	10,238	-0.06%
2021/01/04	5	21.86	9	21.78	21.60	-4	10,391	-0.04%
2020/12/30	0	0.00	10	22.05	21.80	-10	10,925	-0.09%
2020/12/29	8	22.03	0	0.00	21.95	8	11,227	0.07%
2020/12/28	8	21.56	0	0.00	21.50	8	11,371	0.07%
2020/12/25	13	22.24	19	21.86	21.80	-6	11,685	-0.05%
2020/12/24	26	22.78	34	23.00	22.45	-8	11,718	-0.07%
2020/12/23	10	21.12	22	23.09	22.95	-12	11,717	-0.10%
2020/12/22	21	21.45	15	21.43	21.00	6	11,892	0.05%
2020/12/21	24	21.78	27	21.77	21.65	-3	12,055	-0.02%
2020/12/18	0	0.00	16	22.17	22.15	-16	12,180	-0.13%
2020/12/17	7	22.13	60	22.14	22.05	-53	12,223	-0.43%
2020/12/16	22.1	22.73	23	22.65	22.35	-0.9	12,270	-0.01%
2020/12/15	12	22.62	38	22.64	22.00	-26	12,315	-0.21%
2020/12/14	65	22.81	4	22.10	22.85	61	12,323	0.49%
2020/12/11	3.4	21.63	5	21.62	21.35	-1.6	12,307	-0.01%
2020/12/10	16	22.29	9.1	22.41	22.20	6.9	12,334	0.06%
2020/12/09	14	22.75	3	23.17	22.70	11	12,451	0.09%
2020/12/08	12	23.03	5	23.00	22.90	7	12,656	0.06%
2020/12/07	16	22.58	6	22.79	23.40	10	13,133	0.08%
2020/12/04	6	22.89	4	22.85	22.75	2	13,364	0.01%
2020/12/03	16	23.52	7	23.42	23.15	9	13,867	0.06%
2020/12/02	11.1	23.32	3	23.18	23.10	8.1	13,973	0.06%
2020/12/01	13	24.13	1	24.30	24.00	12	14,237	0.08%
2020/11/30	28	25.00	11	25.00	24.70	17	14,450	0.12%
2020/11/27	5	24.83	7.3	24.82	24.65	-2.3	14,545	-0.02%
2020/11/26	40	25.06	4	24.95	24.75	36	14,519	0.25%
2020/11/25	16	24.37	19	25.34	25.65	-3	14,371	-0.02%
2020/11/24	7	24.14	77	24.37	24.60	-70	13,961	-0.50%
2020/11/23	3.4	22.52	17	22.39	22.40	-13.6	13,628	-0.10%
2020/11/20	32	22.85	4	23.09	22.55	28	13,572	0.21%
2020/11/19	5	22.32	5	23.00	22.75	0	13,462	0.00%
2020/11/18	28	22.04	4	22.14	22.05	24	13,275	0.18%
2020/11/17	2	21.75	10	22.20	22.55	-8	13,054	-0.06%
2020/11/16	9	20.91	7	21.20	20.50	2	13,047	0.02%
2020/11/13	3	21.93	5	22.00	21.80	-2	13,061	-0.02%
2020/11/12	23	22.23	28.1	22.00	22.50	-5.1	13,178	-0.04%
2020/11/11	17	23.51	7	23.09	23.10	10	13,253	0.08%
2020/11/10	3	24.48	0	0.00	24.30	3	13,289	0.02%
2020/11/09	11	25.00	23	25.18	24.95	-12	13,243	-0.09%
2020/11/06	41.3	25.50	2.1	25.90	24.95	39.2	13,207	0.30%
2020/11/05	4	23.98	16	24.57	25.40	-12	13,224	-0.09%
2020/11/04	27	23.28	26	24.45	23.10	1	13,212	0.01%
2020/11/03	13	24.55	1	24.50	24.40	12	13,011	0.09%
2020/11/02	24	25.28	10	25.38	24.60	14	12,901	0.11%
2020/10/30	4	25.95	3	26.53	25.80	1	12,649	0.01%
2020/10/29	2	26.60	2	26.18	26.60	0	12,575	0.00%
2020/10/28	12	26.78	6	26.70	26.00	6	12,510	0.05%
2020/10/27	5	27.05	3	26.70	26.95	2	12,435	0.02%
2020/10/26	4	25.19	2	25.70	26.35	2	12,364	0.02%
2020/10/23	0	0.00	14.6	24.66	24.85	-14.6	12,340	-0.12%
2020/10/22	1	24.20	11	23.91	24.15	-10	12,314	-0.08%
2020/10/21	0	0.00	2	24.85	24.60	-2	12,268	-0.02%
2020/10/20	0	0.00	3	25.49	25.20	-3	12,236	-0.02%
2020/10/19	1	24.00	7	24.04	25.50	-6	12,204	-0.05%
2020/10/16	69	26.26	31.6	26.42	25.60	37.4	12,108	0.31%
2020/10/15	36	26.24	62	27.23	27.30	-26	11,627	-0.22%
2020/10/14	17	24.84	16	25.42	25.60	1	10,878	0.01%
2020/10/13	54	22.73	59	22.72	23.30	-5	10,573	-0.05%
2020/10/12	10	19.96	36.3	21.18	21.20	-26.3	10,034	-0.26%
2020/10/08	36	18.80	15	18.91	19.30	21	9,959	0.21%
2020/10/07	36.6	18.24	22	18.18	18.20	14.6	9,743	0.15%
2020/10/06	60	18.03	91	18.20	18.20	-31	9,563	-0.32%
2020/10/05	30.2	17.33	38	17.32	17.30	-7.8	9,367	-0.08%
2020/09/30	33	16.92	54	17.30	17.65	-21	9,427	-0.22%
2020/09/29	21	16.05	10	16.32	16.05	11	9,283	0.12%
2020/09/28	23	17.27	7	17.31	17.05	16	9,207	0.17%
2020/09/25	34	17.89	25	17.72	18.00	9	9,075	0.10%
2020/09/24	46	17.08	4	17.08	17.70	42	8,761	0.48%
2020/09/23	5	16.30	14	16.85	17.20	-9	8,753	-0.10%
2020/09/22	15	15.32	9	15.82	15.65	6	8,617	0.07%
2020/09/21	4	16.80	5	16.50	16.40	-1	8,550	-0.01%
2020/09/18	5	16.80	21	16.41	16.40	-16	8,478	-0.19%
2020/09/17	35	15.93	16	15.86	16.05	19	8,404	0.23%
2020/09/16	6	15.66	2	15.60	15.70	4	8,334	0.05%
2020/09/15	12	16.16	9	15.98	16.00	3	8,297	0.04%
2020/09/14	12	15.83	7	15.64	15.70	5	8,416	0.06%
2020/09/11	29	16.71	62.8	16.72	16.80	-33.8	8,260	-0.41%
2020/09/10	15	16.94	29.2	17.06	17.30	-14.2	8,010	-0.18%
2020/09/09	7	15.43	68	15.10	15.75	-61	7,491	-0.81%
2020/09/08	48	14.94	20	15.56	14.35	28	7,163	0.39%
2020/09/07	33	15.29	5.4	15.30	15.30	27.6	6,596	0.42%
2020/09/04	26	13.43	22	13.86	13.95	4	6,397	0.06%
2020/09/03	12	11.98	17	12.65	12.70	-5	6,019	-0.08%
2020/09/02	11	11.07	7	11.33	11.55	4	5,709	0.07%
2020/09/01	10	10.95	25	10.68	10.60	-15	5,509	-0.27%
2020/08/31	29	10.55	3	10.65	10.70	26	5,462	0.48%
2020/08/28	2	10.35	0	0.00	10.40	2	5,376	0.04%
2020/08/27	2	10.30	1	10.35	10.15	1	5,324	0.02%
2020/08/26	5	10.50	0	0.00	10.50	5	5,302	0.09%
2020/08/24	4	10.30	2	10.35	10.25	2	5,193	0.04%
2020/08/21	4	10.66	3	10.40	10.50	1	5,145	0.02%
2020/08/20	11	10.26	16	10.28	10.80	-5	5,063	-0.10%
2020/08/19	12	10.93	4	10.66	10.55	8	4,902	0.16%
2020/08/18	7	11.19	63	10.87	11.45	-56	4,732	-1.18%
2020/08/17	28.4	11.36	7	11.31	11.60	21.4	4,539	0.47%
2020/08/14	4	10.60	8	10.20	10.65	-4	4,172	-0.10%
2020/08/13	4	9.86	6	9.74	9.70	-2	3,955	-0.05%
2020/08/12	1	9.36	7	9.65	9.89	-6	3,892	-0.15%
2020/08/11	63	9.96	2	10.33	9.60	61	3,775	1.62%
2020/08/10	1	9.42	9	9.64	9.85	-8	3,524	-0.23%
2020/08/07	5	8.93	20	9.01	8.96	-15	3,352	-0.45%
2020/08/04	35	8.86	0	0.00	8.82	35	3,334	1.05%
2020/07/31	0	0.00	5	8.82	8.78	-5	3,523	-0.14%
2020/07/30	6	8.93	10	8.96	8.90	-4	3,502	-0.11%
2020/07/28	0	0.00	10	8.46	8.32	-10	3,422	-0.29%
2020/07/24	0	0.00	2	8.85	8.76	-2	3,416	-0.06%
2020/07/23	0	0.00	6	9.07	8.93	-6	3,410	-0.18%
2020/07/21	0	0.00	10	9.23	9.06	-10	3,374	-0.30%
2020/07/17	0	0.00	18	8.98	8.75	-18	3,319	-0.54%
2020/07/16	32	9.19	0	0.00	9.08	32	3,288	0.97%
2020/07/15	20	9.30	10	9.17	9.17	10	3,243	0.31%
2020/07/14	10	9.50	10.4	9.39	9.20	-0.4	3,177	-0.01%
2020/07/13	10	9.12	14	9.08	9.02	-4	3,049	-0.13%
2020/07/10	7	8.97	10	9.13	9.00	-3	3,014	-0.10%
2020/07/09	22	8.98	30	9.25	9.48	-8	2,863	-0.28%
2020/07/08	12.4	8.66	16	8.75	8.90	-3.6	2,591	-0.14%
2020/07/07	3	8.54	10	8.50	8.47	-7	2,372	-0.30%
2020/07/06	15	8.51	3	8.51	8.51	12	2,323	0.52%
2020/07/03	0	0.00	3.8	8.53	8.44	-3.8	2,293	-0.17%
2020/07/02	29	8.57	5	8.60	8.58	24	2,230	1.08%
2020/07/01	1	9.05	0	0.00	8.94	1	2,020	0.05%
2020/06/29	1	8.77	0	0.00	8.76	1	2,037	0.05%
2020/06/23	3	8.97	0	0.00	8.92	3	2,043	0.15%
2020/06/22	1	9.02	3	9.18	9.00	-2	2,057	-0.10%
2020/06/19	7	9.12	12	9.29	9.18	-5	2,040	-0.25%
2020/06/17	2	8.94	0	0.00	8.95	2	1,829	0.11%
2020/06/16	0	0.00	1	8.90	8.91	-1	1,827	-0.05%
2020/06/15	1	8.93	0	0.00	8.90	1	1,839	0.05%
2020/06/12	1	8.90	0	0.00	8.88	1	1,827	0.05%
2020/06/11	0	0.00	2	9.15	9.09	-2	1,833	-0.11%
2020/06/10	2	9.19	0	0.00	9.09	2	1,838	0.11%
2020/06/09	1	9.35	0	0.00	9.28	1	1,859	0.05%
2020/06/08	1	9.61	0	0.00	9.55	1	1,868	0.05%
2020/05/14	1	10.35	1	10.30	10.05	0	2,644	0.00%
2020/05/13	1	10.40	0	0.00	10.60	1	2,679	0.04%
2020/05/08	2	10.75	5	10.79	10.60	-3	2,831	-0.11%
2020/05/06	0	0.00	1	9.95	9.75	-1	2,735	-0.04%
2020/05/04	0	0.00	4	9.83	9.76	-4	2,753	-0.15%
2020/04/27	0	0.00	3	9.83	9.73	-3	2,728	-0.11%
2020/04/24	0	0.00	4.2	9.40	9.38	-4.2	2,712	-0.16%
2020/04/22	1	9.15	0	0.00	9.24	1	2,757	0.04%
2020/04/21	5	9.53	0	0.00	9.12	5	2,756	0.18%
2020/04/16	5	9.55	3	9.58	9.77	2	2,737	0.07%
2020/04/14	0	0.00	1	9.44	9.45	-1	2,765	-0.04%
2020/04/10	1	9.33	0	0.00	9.40	1	2,855	0.04%
2020/04/08	0	0.00	1	9.48	9.43	-1	2,901	-0.03%
2020/04/07	1	9.23	0	0.00	9.19	1	2,899	0.03%
2020/04/06	1	9.06	5	9.12	9.10	-4	2,939	-0.14%
2020/04/01	0	0.00	1	9.14	9.14	-1	2,950	-0.03%
2020/03/31	5	9.25	4	9.27	9.03	1	3,021	0.03%
2020/03/26	1	8.72	0	0.00	8.90	1	2,939	0.03%
2020/03/25	2	8.25	2	8.34	8.38	0	2,949	0.00%
2020/03/20	1	8.20	0	0.00	8.16	1	2,917	0.03%
2020/03/10	1	11.70	1	11.95	12.20	0	2,841	0.00%
2020/03/06	2	13.10	0	0.00	13.20	2	2,896	0.07%
2020/03/05	0	0.00	4.3	12.84	13.05	-4.3	2,797	-0.15%
2020/03/04	0	0.00	0.1	11.90	11.90	-0.1	2,916	0.00%
2020/02/27	1	12.55	0	0.00	11.95	1	2,921	0.03%
2020/02/26	0	0.00	1	13.10	12.90	-1	2,873	-0.03%
2020/02/24	1	12.90	11	12.95	12.90	-10	2,883	-0.35%
2020/02/21	2	13.30	2	13.48	13.25	0	2,865	0.00%
2020/02/20	0	0.00	4	13.65	13.70	-4	2,838	-0.14%
2020/02/19	5	13.75	0	0.00	13.75	5	2,819	0.18%
2020/02/18	13	13.67	2	13.80	13.65	11	2,760	0.40%
2020/02/17	2.2	13.55	17	13.64	13.90	-14.8	2,688	-0.55%
2020/02/14	3	12.50	3	12.70	12.75	0	2,499	0.00%
2020/02/13	5	12.44	64	12.50	12.65	-59	2,439	-2.42%
2020/02/11	11	11.82	0	0.00	11.85	11	2,321	0.47%
2020/02/03	50	11.00	0	0.00	11.10	50	2,169	2.30%
2020/01/20	0	0.00	0.6	12.80	12.90	-0.6	2,133	-0.03%
2020/01/17	5	13.15	0	0.00	12.80	5	2,142	0.23%
2020/01/13	0	0.00	80	13.00	12.90	-80	2,306	-3.47%
2020/01/09	0	0.00	1	12.85	12.75	-1	2,279	-0.04%
2020/01/06	0	0.00	6	12.55	12.80	-6	2,360	-0.25%
2020/01/03	1	12.85	12	12.45	12.65	-11	2,296	-0.48%
2020/01/02	1	12.75	0	0.00	12.75	1	2,330	0.04%
2019/12/31	0	0.00	9	12.67	12.75	-9	2,342	-0.38%
2019/12/30	0	0.00	2	12.90	12.80	-2	2,349	-0.09%
2019/12/26	0	0.00	2	12.65	12.60	-2	2,325	-0.09%
2019/12/23	0	0.00	3.6	12.04	12.00	-3.6	2,391	-0.15%
2019/12/20	0	0.00	5	12.28	12.10	-5	2,407	-0.21%
2019/12/19	59	11.96	0	0.00	11.90	59	2,401	2.46%
2019/12/18	0	0.00	4	12.08	12.00	-4	2,505	-0.16%
2019/12/17	1	11.95	0	0.00	11.90	1	2,566	0.04%
2019/12/12	0	0.00	3.3	11.94	11.85	-3.3	2,619	-0.13%
2019/12/10	0	0.00	0.6	11.90	11.90	-0.6	2,650	-0.02%
2019/12/09	3	12.15	0	0.00	12.15	3	2,648	0.11%
2019/12/06	5	12.31	7	12.15	12.35	-2	2,632	-0.08%
2019/12/05	1	12.30	9	12.56	12.35	-8	2,619	-0.31%
2019/12/04	8	12.73	6.4	12.76	12.40	1.6	2,588	0.06%
2019/12/03	5.5	12.37	13	12.48	12.65	-7.5	2,504	-0.30%
2019/12/02	3	11.50	0	0.00	11.50	3	2,403	0.12%
2019/11/22	13	7.69	15	7.59	7.55	-2	2,379	-0.08%
2019/11/21	0	0.00	2	7.10	7.13	-2	2,166	-0.09%
2019/11/19	0	0.00	1	7.18	7.15	-1	2,171	-0.05%
2019/11/18	5	7.28	0	0.00	7.28	5	2,179	0.23%
2019/11/15	3	7.37	7	7.55	7.53	-4	2,225	-0.18%
2019/11/05	50	7.32	5.1	7.25	7.22	44.9	2,499	1.80%
2019/11/04	0	0.00	1	7.23	7.22	-1	2,571	-0.04%
2019/11/01	0	0.00	1	7.40	7.42	-1	2,593	-0.04%
2019/10/31	3	7.54	0	0.00	7.48	3	2,683	0.11%
2019/10/30	5	7.53	0	0.00	7.55	5	2,783	0.18%
2019/10/29	11	7.73	5	7.68	7.58	6	3,006	0.20%
2019/10/28	0	0.00	16	7.47	7.51	-16	3,122	-0.51%
2019/10/24	5	7.39	30	7.40	7.42	-25	3,455	-0.72%
2019/10/23	10	7.40	0	0.00	7.39	10	3,504	0.29%
2019/10/22	8	7.54	1	7.62	7.60	7	3,543	0.20%
2019/10/17	25	7.63	22	7.57	7.60	3	3,571	0.08%
2019/10/16	8	7.63	5	7.72	7.72	3	3,501	0.09%
2019/10/07	3	7.10	6	7.10	7.08	-3	3,457	-0.09%
2019/10/04	3	7.56	1	7.51	7.51	2	3,412	0.06%
2019/10/02	0	8.00	0	0.00	8.03	0	3,324	0.00%
2019/09/27	0	0.00	10	8.38	8.33	-10	3,310	-0.30%
2019/09/25	0	0.00	3	8.39	8.45	-3	3,498	-0.09%
2019/09/24	1	8.46	0	0.00	8.40	1	3,545	0.03%
2019/09/23	1	8.47	1	8.40	8.39	0	3,535	0.00%
2019/09/16	4	8.70	2	8.59	8.55	2	3,442	0.06%
2019/09/10	0	0.00	5	8.34	8.30	-5	3,458	-0.14%
2019/09/06	0	0.00	5	8.29	8.30	-5	3,523	-0.14%
2019/09/02	0	0.00	5	8.13	8.13	-5	3,749	-0.13%
2019/08/23	0	0.00	1	8.20	8.20	-1	4,160	-0.02%
2019/08/22	10	8.25	0	0.00	8.19	10	4,146	0.24%
2019/08/20	2	8.40	10	8.42	8.22	-8	4,161	-0.19%
2019/08/19	5	8.16	0	0.00	8.16	5	4,135	0.12%
2019/08/13	0	8.31	0	0.00	8.37	0	4,578	0.00%
2019/08/12	4	8.50	0	0.00	8.58	4	4,877	0.08%
2019/08/08	10	8.23	0	0.00	8.23	10	5,243	0.19%
2019/08/06	0	0.00	2	8.39	8.47	-2	5,246	-0.04%
2019/08/05	5	8.69	10	8.34	8.35	-5	5,190	-0.10%
2019/08/02	18	9.10	0	0.00	8.88	18	5,134	0.35%
2019/08/01	10	9.26	0.4	9.13	9.13	9.6	5,062	0.19%
2019/07/31	0	0.00	16	9.18	9.26	-16	5,053	-0.32%
2019/07/30	15	8.93	1	9.00	8.90	14	4,943	0.28%
2019/07/29	33	8.91	25	8.93	9.13	8	4,788	0.17%
2019/07/26	7	8.53	0	0.00	8.39	7	4,538	0.15%
2019/07/25	0	0.00	12	8.60	8.49	-12	4,455	-0.27%
2019/07/24	2	8.55	0	0.00	8.53	2	4,403	0.05%
2019/07/23	5	8.30	0	0.00	8.27	5	4,358	0.11%
2019/07/16	5	8.30	0	0.00	8.27	5	4,285	0.12%
2019/07/10	0	0.00	3	8.31	8.29	-3	4,217	-0.07%
2019/07/08	0	0.00	6	8.35	8.33	-6	4,233	-0.14%
2019/07/04	10	8.46	0	0.00	8.43	10	4,228	0.24%
2019/07/03	1	8.44	0	0.00	8.38	1	4,234	0.02%
2019/07/02	3	8.60	5	8.68	8.60	-2	4,161	-0.05%
2019/07/01	8	8.14	0	0.00	8.05	8	4,017	0.20%
2019/06/25	0	0.00	6	8.48	8.33	-6	4,222	-0.14%
2019/06/20	2	8.75	0	0.00	8.80	2	4,160	0.05%
2019/06/19	1	9.04	0	0.00	8.82	1	4,131	0.02%
2019/06/18	6	8.83	12.5	8.79	8.70	-6.5	4,033	-0.16%
2019/06/14	8	8.91	4	8.96	8.83	4	3,973	0.10%
2019/06/13	0	0.00	5	8.93	8.90	-5	3,886	-0.13%
2019/06/12	8	8.81	0	0.00	8.72	8	3,825	0.21%
2019/06/11	2	9.01	0	0.00	8.86	2	3,783	0.05%
2019/06/10	1	9.42	0	0.00	9.12	1	3,717	0.03%
2019/06/06	2	9.21	5	9.10	9.02	-3	3,622	-0.08%
2019/06/05	0	0.00	5	8.90	8.91	-5	3,388	-0.15%
2019/05/30	6	8.35	0	0.00	8.38	6	3,237	0.19%
2019/05/29	3	8.33	0	0.00	8.43	3	3,229	0.09%
2019/05/28	0	0.00	2	8.33	8.34	-2	3,221	-0.06%
2019/05/27	0	0.00	10	8.55	8.32	-10	3,208	-0.31%
2019/05/24	5	8.76	10	8.98	8.55	-5	3,172	-0.16%
2019/05/23	0	0.00	36	8.77	8.90	-36	3,127	-1.15%
2019/05/22	1	8.83	1	8.85	8.76	0	3,098	0.00%
2019/05/21	5	9.25	0	0.00	9.30	5	3,054	0.16%
2019/05/20	22	9.30	52	9.25	8.82	-30	2,759	-1.09%
2019/05/17	54	8.95	10	8.70	9.05	44	2,559	1.72%
2019/05/16	3	8.19	14	8.34	8.40	-11	2,212	-0.50%
2019/05/14	3	6.85	10	6.61	6.95	-7	1,820	-0.38%
2019/05/10	1	6.38	3	6.53	6.34	-2	1,739	-0.12%
2019/05/09	6	6.62	0	0.00	6.41	6	1,728	0.35%
2019/04/23	0	0.00	3	6.26	6.20	-3	1,613	-0.19%
2019/04/17	0	0.00	3	6.63	6.61	-3	1,579	-0.19%
2019/04/16	3	6.45	0	0.00	6.41	3	1,550	0.19%
2019/04/15	0	0.00	10	6.54	6.54	-10	1,536	-0.65%
2019/04/11	3	6.32	0	0.00	6.30	3	1,496	0.20%
2019/04/09	0	0.00	2	6.13	6.26	-2	1,456	-0.14%
2019/04/02	0	0.00	10	5.98	6.03	-10	1,405	-0.71%
2019/04/01	40	5.89	0	0.00	5.85	40	1,363	2.93%
2019/03/29	20	6.30	5	6.32	6.30	15	1,221	1.23%
2019/03/21	4	7.49	0	0.00	7.42	4	1,131	0.35%
2019/03/18	1	7.68	0	0.00	7.65	1	1,085	0.09%
2019/03/15	3	7.93	0	0.00	7.82	3	1,082	0.28%
2019/03/11	5	7.86	0	0.00	7.85	5	1,166	0.43%
2019/03/04	3	8.08	0	0.00	8.04	3	1,209	0.25%
2019/02/21	3	8.09	0	0.00	8.08	3	1,344	0.22%
2019/02/18	0	0.00	5	8.11	8.09	-5	1,364	-0.37%
2019/02/14	3	8.00	3	8.14	8.20	0	1,402	0.00%
2019/01/29	0	0.00	3	7.94	7.88	-3	1,368	-0.22%
2019/01/28	3	8.00	0	0.00	7.93	3	1,396	0.21%
2019/01/18	5	7.96	0	0.00	7.94	5	1,488	0.34%
2019/01/16	3	7.60	4	8.05	8.00	-1	1,487	-0.07%
2019/01/14	0	0.00	2	7.52	7.48	-2	1,449	-0.14%
2019/01/07	3	7.31	0	0.00	7.28	3	1,586	0.19%
2018/12/27	3	7.30	3	7.57	7.53	0	1,722	0.00%
2018/12/18	1	7.35	0	0.00	7.21	1	2,012	0.05%
2018/12/13	0	0.00	1	7.87	7.77	-1	2,418	-0.04%
2018/12/11	1	7.82	0	0.00	7.77	1	2,558	0.04%
2018/12/03	0	0.00	2	8.29	8.20	-2	2,953	-0.07%
2018/11/28	5	8.23	0	0.00	8.11	5	3,322	0.15%
2018/11/23	4	8.06	4	8.09	7.91	0	3,683	0.00%
2018/11/16	0	0.00	4	7.59	7.84	-4	3,843	-0.10%
2018/11/09	0	0.00	3	7.76	7.71	-3	3,879	-0.08%
2018/11/06	1	7.74	0	0.00	7.70	1	3,932	0.03%
2018/11/05	0	0.00	3	7.69	8.11	-3	3,909	-0.08%
2018/11/02	3	7.31	0	0.00	7.57	3	3,885	0.08%
2018/11/01	1	7.28	0	0.00	7.20	1	3,856	0.03%
2018/10/19	3	7.30	0	0.00	7.32	3	3,751	0.08%
2018/10/16	5	8.09	0	0.00	7.94	5	3,731	0.13%
2018/10/15	5	7.88	0	0.00	7.97	5	3,671	0.14%
2018/10/11	21	7.74	0	0.00	7.73	21	3,724	0.56%
2018/10/03	22	9.60	2	9.76	9.57	20	3,691	0.54%
2018/10/02	2	9.82	2	9.92	9.87	0	3,681	0.00%
2018/09/28	2	10.20	2	10.45	10.30	0	3,589	0.00%
2018/09/27	2	10.25	2	10.30	10.05	0	3,568	0.00%
2018/09/25	2	10.30	0	0.00	10.25	2	3,549	0.06%
2018/09/21	2	10.30	2	10.50	10.35	0	3,522	0.00%
2018/09/20	2	10.65	0	0.00	10.35	2	3,477	0.06%
2018/09/19	5	10.71	9	10.76	10.90	-4	3,476	-0.12%
2018/09/17	3	10.40	4	10.65	10.15	-1	3,256	-0.03%
2018/09/14	4	10.40	2	10.70	10.45	2	3,262	0.06%
2018/09/13	2	10.55	5	10.65	10.50	-3	3,199	-0.09%
2018/09/12	1	10.10	0	0.00	10.10	1	3,091	0.03%
2018/09/11	15	10.20	10	10.20	10.25	5	3,070	0.16%
2018/09/10	6	9.68	5	9.91	9.36	1	2,969	0.03%
2018/09/07	14	10.26	3	10.00	10.15	11	2,941	0.37%
2018/09/06	1	10.70	15	11.00	10.55	-14	2,876	-0.49%
2018/09/05	21	10.53	1	10.45	10.40	20	2,783	0.72%
2018/09/04	14	10.75	4	10.93	10.95	10	2,704	0.37%
2018/09/03	14	10.55	3	10.85	10.60	11	2,515	0.44%
2018/08/31	0	0.00	5	9.88	9.90	-5	2,230	-0.22%
2018/08/28	10	8.57	0	0.00	8.61	10	2,224	0.45%
2018/08/27	0	0.00	3	8.85	8.75	-3	2,217	-0.14%
2018/08/24	6	8.84	0	0.00	8.62	6	2,187	0.27%
2018/08/23	3	8.47	30	8.37	8.61	-27	2,082	-1.30%
2018/08/22	0	0.00	4	7.62	7.83	-4	2,005	-0.20%
2018/08/20	4	7.33	0	0.00	7.29	4	1,942	0.21%
2018/08/16	1	7.87	0	0.00	7.84	1	1,907	0.05%
2018/08/13	2	8.60	1	8.62	8.03	1	1,911	0.05%
2018/08/01	10	9.49	0	0.00	9.49	10	2,331	0.43%
2018/07/26	1	9.58	21	9.57	9.57	-20	2,418	-0.83%
2018/07/20	0	0.00	1	9.43	9.43	-1	2,474	-0.04%
2018/07/19	1	10.00	0	0.00	9.66	1	2,480	0.04%
2018/07/18	0	0.00	43	9.96	10.00	-43	2,487	-1.73%
2018/07/11	1	9.49	0	0.00	9.40	1	2,409	0.04%
2018/07/03	3	9.62	6	9.79	9.50	-3	2,381	-0.13%
2018/07/02	2	10.40	0	0.00	10.00	2	2,354	0.08%
2018/06/29	2	10.43	2	10.60	10.60	0	2,339	0.00%
2018/06/28	10	10.75	1	10.30	10.60	9	2,324	0.39%
2018/06/27	1	10.50	0	0.00	10.20	1	2,421	0.04%
2018/06/26	2	11.35	2	11.30	11.30	0	2,360	0.00%
2018/06/25	7	12.17	0	0.00	12.00	7	2,334	0.30%
2018/06/22	10	12.10	0	0.00	12.05	10	2,245	0.45%
2018/06/20	0	0.00	17	12.35	12.30	-17	2,249	-0.76%
2018/06/19	10	12.23	0	0.00	12.10	10	2,219	0.45%
2018/06/15	0	0.00	1	12.35	12.35	-1	2,224	-0.04%
2018/06/13	2	12.45	5	12.50	12.25	-3	2,242	-0.13%
2018/06/11	15	12.15	0	0.00	12.10	15	2,208	0.68%
2018/06/08	0	0.00	2	12.30	12.25	-2	2,269	-0.09%
2018/06/06	0	0.00	5	12.50	12.50	-5	2,262	-0.22%
2018/06/05	8	12.16	14	12.10	12.05	-6	2,149	-0.28%
2018/06/04	0	0.00	7	12.47	12.30	-7	2,168	-0.32%
2018/06/01	5	12.20	0	0.00	12.35	5	2,175	0.23%
2018/05/31	0	0.00	1	12.20	12.20	-1	2,167	-0.05%
2018/05/30	1	12.60	5	12.45	12.40	-4	2,157	-0.19%
2018/05/29	0	0.00	2	12.50	12.40	-2	2,140	-0.09%
2018/05/28	7	12.17	0	0.00	12.05	7	2,131	0.33%
2018/05/18	12	12.48	5	12.65	12.50	7	2,134	0.33%
2018/05/16	10	12.45	0	0.00	12.60	10	2,230	0.45%
2018/05/15	20	12.70	30	13.20	12.60	-10	2,184	-0.46%
2018/05/14	0	0.00	15	14.03	13.85	-15	2,150	-0.70%
2018/05/11	0	0.00	10	13.87	13.85	-10	1,992	-0.50%
2018/05/08	1	12.95	0	0.00	12.90	1	1,873	0.05%
2018/05/04	10	13.45	10	13.70	13.15	0	1,880	0.00%
2018/05/03	20	13.10	70.2	13.18	13.05	-50.2	1,840	-2.73%
2018/04/27	2	12.00	2	11.83	12.00	0	1,786	0.00%
2018/04/25	1	12.60	0	0.00	12.60	1	1,743	0.06%
2018/04/24	6	12.69	0	0.00	12.60	6	1,737	0.35%
2018/04/23	2	13.45	0	0.00	13.45	2	1,739	0.11%
2018/04/13	1	13.95	0	0.00	13.95	1	1,768	0.06%
2018/04/11	7	13.69	0	0.00	13.90	7	1,764	0.40%
2018/04/09	1	13.65	0	0.00	13.65	1	1,774	0.06%
2018/04/03	1	13.80	10	13.75	13.80	-9	1,772	-0.51%
2018/04/02	4	14.09	0	0.00	14.00	4	1,767	0.23%
2018/03/30	2	13.73	13	13.88	14.30	-11	1,763	-0.62%
2018/03/23	11	15.24	0	0.00	15.30	11	1,727	0.64%
2018/03/22	10	15.90	10	16.05	15.65	0	1,740	0.00%
2018/03/20	10	15.80	0	0.00	15.80	10	1,718	0.58%
2018/03/19	0	0.00	13	16.09	15.90	-13	1,733	-0.75%
2018/03/14	1	15.70	61	15.70	15.80	-60	1,702	-3.52%
2018/03/13	1	15.35	0	0.00	15.40	1	1,645	0.06%
2018/03/02	0	0.00	1	15.20	15.20	-1	1,890	-0.05%
2018/03/01	20	15.00	1	14.95	15.10	19	1,907	1.00%
2018/02/27	1	15.30	20	15.38	15.20	-19	1,915	-0.99%
2018/02/26	0	0.00	1	15.30	15.10	-1	1,937	-0.05%
2018/02/22	2	15.15	0	0.00	15.10	2	1,993	0.10%
2018/02/12	0	0.00	1	14.25	14.20	-1	2,055	-0.05%
2018/02/09	6	14.63	3	13.15	14.50	3	2,053	0.15%
2018/02/08	2	14.05	1	14.10	14.00	1	1,974	0.05%
2018/02/07	3	14.53	3	14.50	14.30	0	2,020	0.00%
2018/02/06	8	14.33	0	0.00	14.10	8	2,043	0.39%
2018/01/31	3	15.83	0	0.00	15.85	3	2,119	0.14%
2018/01/25	0	0.00	5	16.10	15.90	-5	2,200	-0.23%
2018/01/24	10	16.10	0	0.00	16.15	10	2,198	0.45%
2018/01/23	3	16.40	0	0.00	16.20	3	2,210	0.14%
2018/01/17	0	0.00	2	16.55	16.55	-2	2,476	-0.08%
2018/01/16	0	0.00	1	16.20	16.25	-1	2,467	-0.04%
2018/01/15	2	16.10	8	16.20	16.10	-6	2,521	-0.24%
2018/01/12	1	16.35	0	0.00	16.25	1	2,573	0.04%
2018/01/10	1	16.20	0	0.00	15.95	1	2,801	0.04%
2018/01/09	1	16.40	1	16.35	16.30	0	3,166	0.00%
2018/01/08	10	16.75	0	0.00	16.55	10	3,387	0.30%