國碩 (2406)-統一-士林券商分點個股進出

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
22.50
漲跌
▲0.65
漲幅
+2.97%
成交量
44,845張
產業
上市光電類股
426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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/13	57	22.44	75	22.46	22.50	-18	5,411	-0.33%
2024/05/10	20	21.55	1	21.85	21.85	19	4,676	0.41%
2024/05/08	0	0.00	5	19.20	19.80	-5	4,517	-0.11%
2024/04/30	60	20.79	53	21.24	20.95	7	4,321	0.16%
2024/04/26	0	0.00	1	20.25	20.20	-1	4,204	-0.02%
2024/04/25	1	20.25	0	0.00	20.25	1	4,175	0.02%
2024/04/24	0	0.00	2	20.68	20.50	-2	4,162	-0.05%
2024/04/23	1	20.20	1	20.35	20.20	0	4,136	0.00%
2024/04/22	0	0.00	2	20.88	20.45	-2	4,181	-0.05%
2024/04/19	0	0.00	81	21.14	20.50	-81	4,302	-1.88%
2024/04/18	2	21.15	101	20.97	21.00	-99	4,222	-2.34%	大賣/
2024/04/17	180	20.97	2	20.68	21.00	178	4,161	4.28%	大買/鉅額交易
2024/04/16	0	0.00	0.1	20.25	20.00	-0.1	4,073	0.00%
2024/04/12	36	21.19	64	21.34	20.95	-28	3,832	-0.73%
2024/04/11	50	21.29	28	21.33	21.35	22	3,583	0.61%
2024/04/10	3	20.07	4	20.34	20.80	-1	2,948	-0.03%
2024/04/09	4	18.95	10	19.00	18.95	-6	2,828	-0.21%
2024/04/08	0	19.20	0	0.00	19.15	0	2,808	0.00%
2024/03/28	0	0.00	1	19.35	19.50	-1	2,653	-0.04%
2024/03/27	1	19.20	0	0.00	19.25	1	2,538	0.04%
2024/03/26	0	0.00	1	19.75	19.30	-1	2,503	-0.04%
2024/03/25	2	19.68	1	19.40	19.60	1	2,450	0.04%
2024/03/22	15	19.90	10	19.84	19.65	5	2,360	0.21%
2024/03/21	43	18.18	53	18.86	18.85	-10	2,011	-0.50%
2024/03/20	1	18.25	1	17.70	18.00	0	1,832	0.00%
2024/03/19	1	18.05	1	17.85	17.60	0	1,792	0.00%
2024/03/18	0	0.00	1	18.00	18.00	-1	1,772	-0.06%
2024/03/14	1	18.30	3	18.57	18.30	-2	1,735	-0.12%
2024/03/13	1.1	18.58	2	18.88	18.55	-0.9	1,704	-0.05%
2024/03/12	54	18.83	67	18.99	18.85	-13	1,648	-0.79%
2024/03/07	0	17.70	0	0.00	17.40	0	1,299	0.00%
2024/03/06	0	0.00	1	17.80	17.70	-1	1,293	-0.08%
2024/03/05	6	18.00	0	0.00	17.95	6	1,290	0.47%
2024/03/04	0	0.00	2	18.10	18.20	-2	1,272	-0.16%
2024/03/01	1	18.00	0.5	17.95	17.95	0.5	1,209	0.04%
2024/02/21	2	17.50	0	0.00	17.50	2	1,221	0.16%
2024/02/20	1.1	17.73	0	0.00	17.40	1.1	1,219	0.09%
2024/02/05	2	16.25	0	0.00	16.30	2	1,190	0.17%
2024/01/29	0	0.00	1	17.65	17.60	-1	1,220	-0.08%
2024/01/26	0	0.00	2	17.60	17.55	-2	1,227	-0.16%
2024/01/22	1	17.30	0	0.00	17.15	1	1,596	0.06%
2024/01/16	2	17.58	1	17.55	17.40	1	1,537	0.07%
2024/01/15	16	17.56	12	17.83	17.90	4	1,476	0.27%
2024/01/11	0	0.00	1	16.95	16.75	-1	1,299	-0.08%
2024/01/08	0	0.00	1	16.50	16.45	-1	1,256	-0.08%
2023/12/29	1	16.50	0	0.00	16.45	1	1,262	0.08%
2023/12/28	0	0.00	2	16.55	16.55	-2	1,279	-0.16%
2023/12/19	0	16.30	0	0.00	16.20	0	1,244	0.00%
2023/12/07	0.6	17.05	0	0.00	16.55	0.6	1,217	0.05%
2023/12/05	0.2	17.00	0	0.00	17.10	0.2	1,203	0.01%
2023/12/04	0	0.00	0.4	17.00	16.95	-0.4	1,196	-0.03%
2023/11/30	0	16.95	0	0.00	16.90	0	1,177	0.00%
2023/11/23	0	0.00	5	17.10	17.00	-5	1,143	-0.44%
2023/11/22	2	16.75	0	0.00	16.85	2	1,102	0.18%
2023/11/08	0	16.20	0	0.00	16.00	0	1,049	0.00%
2023/11/03	0	0.00	1	15.50	15.60	-1	1,015	-0.10%
2023/11/02	0	0.00	12	15.73	15.55	-12	1,009	-1.19%
2023/11/01	6	15.65	0	0.00	15.65	6	982	0.61%
2023/10/31	94	16.98	89	16.96	16.70	5	915	0.55%
2023/10/30	1	16.30	0	0.00	16.30	1	673	0.15%
2023/10/26	0	15.05	0	0.00	14.80	0	606	0.00%
2023/10/24	1	15.00	1	15.05	15.05	0	614	0.00%
2023/10/20	0	0.00	2	14.37	14.40	-2	618	-0.32%
2023/10/13	0.1	15.00	0	0.00	14.90	0.1	649	0.01%
2023/10/11	0.2	14.65	0	0.00	14.60	0.2	676	0.03%
2023/10/04	2	14.43	1.9	14.52	14.50	0.1	744	0.02%
2023/10/03	2	14.90	0	0.00	14.90	2	742	0.27%
2023/09/28	0.3	15.12	0	0.00	15.10	0.3	797	0.03%
2023/09/26	0.2	15.15	0	0.00	15.00	0.2	817	0.03%
2023/09/21	0.1	15.27	0	0.00	15.25	0.1	857	0.01%
2023/09/20	1	15.35	0	0.00	15.25	1	861	0.12%
2023/09/07	0	16.05	0	0.00	16.05	0	989	0.00%
2023/09/05	0	16.30	0	0.00	16.25	0	1,008	0.00%
2023/09/04	0	16.30	0	0.00	16.25	0	1,018	0.00%
2023/08/28	0	15.95	0	0.00	15.80	0	1,056	0.00%
2023/08/23	0.1	15.70	1	15.60	15.60	-1	1,065	-0.09%
2023/08/22	1	15.66	0	0.00	15.65	1	1,071	0.10%
2023/08/18	0.1	15.94	0	0.00	15.80	0.1	1,080	0.01%
2023/08/16	0.1	15.90	0	0.00	15.80	0.1	1,086	0.00%
2023/08/15	0.1	16.07	0	0.00	16.00	0.1	1,093	0.01%
2023/08/11	1	16.00	0	0.00	15.85	1	1,081	0.09%
2023/08/10	0.1	16.39	0	0.00	16.10	0.1	1,076	0.01%
2023/08/08	0.1	16.55	0	0.00	16.30	0.1	1,084	0.00%
2023/08/02	2	16.65	0	0.00	16.65	2	1,137	0.18%
2023/08/01	1	16.66	1	16.80	16.70	0	1,141	0.00%
2023/07/27	1.1	16.61	0	16.70	16.70	1.1	1,147	0.09%
2023/07/26	0.1	16.40	0	0.00	16.30	0.1	1,148	0.01%
2023/07/25	2	16.35	2	16.57	16.50	0	1,145	0.00%
2023/07/24	4.1	16.45	2.9	16.58	16.35	1.2	1,137	0.11%
2023/07/18	0.1	16.92	0	0.00	16.90	0.1	1,173	0.00%
2023/07/17	2	17.08	0	0.00	17.15	2	1,231	0.16%
2023/07/14	1.1	16.57	1	16.75	16.70	0.1	1,420	0.00%
2023/07/13	1	16.60	1	16.70	16.65	0.1	1,448	0.00%
2023/07/12	7.1	17.07	6.8	17.16	17.05	0.3	1,420	0.02%
2023/07/11	2	17.48	0.9	17.50	17.45	1.1	1,413	0.08%
2023/07/10	2	17.50	0	0.00	17.40	2	1,438	0.14%
2023/07/07	1.2	17.49	0.9	17.55	17.70	0.3	1,456	0.02%
2023/07/06	1.2	17.96	2.4	18.02	17.95	-1.2	1,438	-0.08%
2023/07/05	1	18.05	1.5	18.10	18.00	-0.5	1,420	-0.04%
2023/07/04	1.1	18.11	0	0.00	18.00	1.1	1,421	0.08%
2023/07/03	1	18.05	0	0.00	18.15	1	1,423	0.07%
2023/06/30	0	0.00	4	18.10	18.15	-4	1,411	-0.28%
2023/06/29	2	18.03	1.9	18.15	18.10	0.1	1,411	0.01%
2023/06/28	1	18.15	0	0.00	18.00	1	1,410	0.07%
2023/06/26	0.1	18.35	0	0.00	18.20	0.1	1,443	0.00%
2023/06/21	1.2	18.18	1	18.30	18.45	0.2	1,456	0.01%
2023/06/20	0	0.00	1	18.15	18.35	-1	1,463	-0.07%
2023/06/15	4.1	18.05	4.3	18.16	18.10	-0.2	1,770	-0.01%
2023/06/13	1	18.10	0	0.00	18.05	1	1,911	0.05%
2023/06/12	1.2	18.12	9.9	18.11	18.05	-8.7	1,939	-0.45%
2023/06/09	2	18.28	0.8	18.35	18.20	1.2	1,944	0.06%
2023/06/08	4.1	18.39	0.6	18.40	18.25	3.5	1,953	0.18%
2023/06/06	1.1	18.50	0	0.00	18.35	1.1	1,993	0.05%
2023/06/05	0	18.60	1.5	18.63	18.60	-1.4	2,016	-0.07%
2023/06/02	2	18.25	0	0.00	18.25	2	2,016	0.10%
2023/05/31	0.1	18.35	0	0.00	18.35	0.1	2,018	0.00%
2023/05/30	1.2	18.36	0.6	18.30	18.20	0.7	2,018	0.03%
2023/05/29	0	18.60	0	18.95	18.45	0	2,019	0.00%
2023/05/26	5	18.09	1	18.20	18.05	4	2,015	0.20%
2023/05/25	3.1	18.34	0	0.00	18.25	3.1	2,017	0.15%
2023/05/24	1	18.50	0	0.00	18.55	1	2,021	0.05%
2023/05/23	1	18.40	0	0.00	18.40	1	2,022	0.05%
2023/05/18	1	18.05	1	18.17	18.15	0	2,127	0.00%
2023/05/16	1	18.10	0	0.00	18.10	1	2,126	0.05%
2023/05/11	2	18.08	1.9	18.22	18.05	0.1	2,117	0.00%
2023/05/10	1.1	18.41	0.8	18.50	18.45	0.3	2,107	0.02%
2023/05/09	2	18.40	2	18.50	18.25	0	2,099	0.00%
2023/05/08	1	18.85	1	18.90	18.75	0	2,076	0.00%
2023/05/05	1	19.00	0	0.00	18.90	1	2,078	0.05%
2023/05/02	0	0.00	2	19.28	19.25	-2	2,206	-0.09%
2023/04/28	1	19.05	0	0.00	19.05	1	2,215	0.05%
2023/04/27	0	0.00	0	19.10	18.95	0	2,219	0.00%
2023/04/26	0	19.15	0	0.00	19.10	0	2,210	0.00%
2023/04/24	1.1	19.47	0	0.00	19.40	1.1	2,183	0.05%
2023/04/20	1	20.00	0	0.00	19.95	1	2,153	0.05%
2023/04/19	4	20.84	5.4	20.89	20.55	-1.4	2,091	-0.07%
2023/04/18	1	20.00	0	0.00	19.85	1	1,891	0.05%
2023/04/13	0	0.00	1	20.15	20.10	-1	1,881	-0.05%
2023/04/11	0	19.90	0	0.00	19.70	0	1,821	0.00%
2023/04/06	0.1	20.00	2	19.85	19.80	-1.9	1,822	-0.11%
2023/03/27	1	20.75	1	20.30	20.30	0	1,828	0.00%
2023/03/24	0	0.00	1	20.40	20.40	-1	1,818	-0.05%
2023/03/23	5	20.75	9	20.48	20.45	-4	1,816	-0.22%
2023/03/22	21.1	20.50	10	20.55	20.50	11.1	1,826	0.61%
2023/03/21	10	20.70	72	20.45	20.55	-62	1,846	-3.36%
2023/03/20	41	20.95	3	20.83	20.80	38	1,873	2.03%
2023/03/17	21	19.91	4	19.86	20.05	17	2,006	0.85%
2023/03/16	0	0.00	42	19.69	19.10	-42	2,004	-2.10%
2023/03/15	42	19.76	0	0.00	19.65	42	2,016	2.08%
2023/03/14	0	19.27	0	0.00	19.00	0	2,036	0.00%
2023/03/10	1.1	19.52	0	0.00	19.25	1.1	2,358	0.05%
2023/03/09	5	20.13	2	20.00	19.85	3	2,351	0.13%
2023/03/01	1	19.45	1	19.60	19.40	0	2,312	0.00%
2023/02/22	0	19.95	0	0.00	19.75	0	2,315	0.00%
2023/02/20	0	0.00	2	20.08	20.05	-2	2,336	-0.09%
2023/02/16	20	20.46	20	20.30	20.00	0	2,371	0.00%
2023/02/15	3	19.70	0	0.00	19.70	3	2,300	0.13%
2023/02/10	0	0.00	11	19.50	19.45	-11	2,296	-0.48%
2023/02/09	11	19.70	0	0.00	19.60	11	2,297	0.48%
2023/02/08	0	19.70	2	19.55	19.65	-2	2,301	-0.09%
2023/02/07	0	19.65	0	0.00	19.65	0	2,292	0.00%
2023/02/06	0	19.85	0	0.00	19.75	0	2,296	0.00%
2023/01/30	0	0.00	2	19.13	19.05	-2	2,175	-0.09%
2023/01/17	1	18.45	2	18.63	18.70	-1	2,168	-0.05%
2023/01/11	0	0.00	1	18.95	18.95	-1	2,212	-0.05%
2023/01/10	0	18.95	0	0.00	18.85	0	2,220	0.00%
2023/01/05	4.1	19.00	1	18.90	18.75	3.1	2,291	0.13%
2022/12/27	0	19.10	0	0.00	18.90	0	2,296	0.00%
2022/12/23	0	18.93	0	0.00	18.80	0	2,300	0.00%
2022/12/20	0	18.75	0	0.00	18.55	0	2,388	0.00%
2022/12/19	1	19.35	1	19.30	19.05	0	2,415	0.00%
2022/12/16	0	0.00	9	19.90	19.65	-9	2,416	-0.37%
2022/12/13	11	20.10	0	0.00	20.00	11	2,374	0.46%
2022/12/12	0	0.00	23	20.75	20.20	-23	2,336	-0.98%
2022/12/09	67	20.90	44	21.00	20.80	23	2,225	1.03%
2022/12/08	6	20.63	8	20.63	20.10	-2	1,900	-0.11%
2022/12/06	14	20.03	13	20.37	20.00	1	1,770	0.06%
2022/12/05	17	20.59	17	20.64	20.70	0	1,748	0.00%
2022/12/02	2	19.90	3	19.85	19.90	-1	1,577	-0.06%
2022/12/01	2	18.90	1	18.70	18.70	1	1,446	0.07%
2022/11/30	2	18.85	0	0.00	18.75	2	1,498	0.13%
2022/11/23	0	0.00	1	18.20	18.10	-1	1,900	-0.05%
2022/11/16	0	0.00	1	18.60	18.25	-1	2,067	-0.05%
2022/11/15	1	18.25	1	18.50	18.40	0	2,101	0.00%
2022/11/10	2	17.55	0	0.00	17.55	2	2,227	0.09%
2022/11/09	0.1	17.65	0	0.00	17.50	0.1	2,326	0.00%
2022/11/08	0	0.00	5	17.60	17.45	-5	2,364	-0.21%
2022/11/02	0	0.00	2	17.03	17.10	-2	2,542	-0.08%
2022/11/01	1	16.75	1.3	16.76	16.80	-0.3	2,587	-0.01%
2022/10/28	2.2	16.26	0.7	16.15	16.05	1.5	2,626	0.06%
2022/10/27	0	0.00	0.2	16.65	16.70	-0.2	2,647	-0.01%
2022/10/26	0	16.45	0	0.00	16.25	0	2,728	0.00%
2022/10/21	5	16.80	2	16.80	16.65	3	2,798	0.11%
2022/10/20	0	0.00	10	17.19	17.05	-10	2,809	-0.36%
2022/10/18	16	17.16	16	16.90	17.10	0	2,842	0.00%
2022/10/17	0	16.70	0	0.00	16.90	0	2,854	0.00%
2022/10/13	0	0.00	1	16.55	16.20	-1	2,906	-0.03%
2022/10/12	0	17.45	0	0.00	17.30	0	2,933	0.00%
2022/10/11	0.2	17.45	3	17.30	17.40	-2.8	2,987	-0.09%
2022/10/05	0	0.00	1	18.55	18.20	-1	3,076	-0.03%
2022/10/04	0	0.00	1	18.30	18.25	-1	3,127	-0.03%
2022/10/03	0	17.95	1	17.95	17.90	-1	3,160	-0.03%
2022/09/29	1	17.90	0	0.00	17.90	1	3,223	0.03%
2022/09/28	2	17.91	0	0.00	17.50	2	3,253	0.06%
2022/09/27	1.1	19.09	0	0.00	19.00	1.1	3,277	0.03%
2022/09/26	2.2	18.84	6.9	18.85	19.00	-4.7	3,291	-0.14%
2022/09/22	5.1	20.30	0	0.00	20.20	5.1	3,345	0.15%
2022/09/19	0.1	20.50	0	0.00	20.25	0.1	3,544	0.00%
2022/09/13	2	20.95	3	20.90	20.85	-1	3,784	-0.03%
2022/09/12	4	21.20	2	21.25	21.25	2	3,813	0.05%
2022/09/08	0.1	20.71	2	20.80	20.75	-1.9	3,833	-0.05%
2022/09/07	2	20.40	0	0.00	20.50	2	3,859	0.05%
2022/09/06	0	0.00	2	20.73	20.45	-2	3,864	-0.05%
2022/09/05	6	21.79	1	21.65	21.10	5	3,842	0.13%
2022/09/02	0	22.60	5	22.50	22.20	-5	3,803	-0.13%
2022/09/01	2	22.65	4	22.63	22.60	-2	3,783	-0.05%
2022/08/30	22	22.83	10	23.10	22.70	12	3,751	0.32%
2022/08/25	0	0.00	3	22.88	22.95	-3	3,904	-0.08%
2022/08/23	0	0.00	2	22.50	22.50	-2	4,193	-0.05%
2022/08/22	4	22.45	19	22.62	22.30	-15	4,196	-0.36%
2022/08/19	6	22.37	1	22.50	22.35	5	4,260	0.12%
2022/08/18	0	0.00	4	22.89	22.70	-4	4,278	-0.09%
2022/08/17	6	22.45	3	22.45	22.45	3	4,224	0.07%
2022/08/16	3	22.30	3	22.15	22.20	0	4,189	0.00%
2022/08/12	0	0.00	1	21.80	21.70	-1	4,201	-0.02%
2022/08/09	1	21.45	1	21.45	21.20	0	4,599	0.00%
2022/08/04	1	19.90	0	0.00	20.30	1	4,656	0.02%
2022/08/02	1.1	20.86	4	20.83	20.85	-3	4,692	-0.06%
2022/08/01	2	22.33	0	0.00	22.25	2	4,699	0.04%
2022/07/27	2	21.68	1	21.90	21.95	1	4,730	0.02%
2022/07/26	1	21.95	0	0.00	21.70	1	4,767	0.02%
2022/07/25	3	22.40	4	22.39	22.25	-1	4,797	-0.02%
2022/07/22	3	22.12	8.3	22.15	22.05	-5.3	4,800	-0.11%
2022/07/21	3	21.85	3	22.02	22.20	0	4,874	0.00%
2022/07/20	2	22.33	1	22.05	22.05	1	4,875	0.02%
2022/07/19	0.1	22.20	0	0.00	22.10	0.1	4,918	0.00%
2022/07/15	1	20.95	1	21.15	21.30	0	4,930	0.00%
2022/07/12	1	20.00	1	20.10	20.00	0	5,294	0.00%
2022/07/06	4	21.11	3	20.70	20.70	1	5,298	0.02%
2022/07/05	11	22.04	2	21.53	21.50	9	5,374	0.17%
2022/07/04	1	21.15	1	20.85	20.85	0	5,351	0.00%
2022/07/01	11.1	21.97	12	21.88	20.65	-1	5,388	-0.02%
2022/06/30	0	21.85	0	0.00	21.75	0	5,371	0.00%
2022/06/29	0	22.55	1	22.70	22.40	-1	5,366	-0.02%
2022/06/28	2	22.37	2	22.40	22.15	0	5,386	0.00%
2022/06/24	6	21.44	7	21.61	22.00	-1	5,444	-0.02%
2022/06/22	7	21.16	1	21.50	20.85	6	5,468	0.11%
2022/06/17	5	21.00	4	20.91	20.70	1	5,604	0.02%
2022/06/14	0	21.45	0	0.00	21.75	0	6,252	0.00%
2022/06/13	1	22.05	0	0.00	21.85	1	6,849	0.01%
2022/06/10	0	22.75	0	0.00	22.60	0	7,077	0.00%
2022/06/09	2	22.75	0	0.00	22.75	2	7,165	0.03%
2022/06/07	5.1	23.29	6	22.99	22.90	-0.9	7,887	-0.01%
2022/06/06	1	23.80	40	24.25	23.80	-39	8,453	-0.46%
2022/06/02	6	24.01	17	23.91	23.90	-11	8,495	-0.13%
2022/06/01	50	24.15	0.6	24.35	24.30	49.5	8,407	0.59%
2022/05/30	0	22.50	0	0.00	22.45	0	8,545	0.00%
2022/05/27	0	0.00	0.3	22.30	22.10	-0.3	8,630	0.00%
2022/05/26	6	21.94	0.6	21.85	21.60	5.4	8,555	0.06%
2022/05/25	5	22.00	0	0.00	21.95	5	8,548	0.06%
2022/05/23	0.1	21.95	0	0.00	22.10	0.1	8,705	0.00%
2022/05/20	3	22.03	3	21.97	21.95	0	8,780	0.00%
2022/05/19	4	21.27	2	21.65	22.10	2	8,743	0.02%
2022/05/18	35	21.60	37	21.45	21.75	-2	8,743	-0.02%
2022/05/17	3.1	21.26	3.5	21.51	21.60	-0.4	8,676	0.00%
2022/05/16	2	20.10	2	20.20	20.15	0	8,467	0.00%
2022/05/13	4	20.08	3.6	20.05	20.15	0.5	8,486	0.01%
2022/05/12	3.1	19.73	1.9	19.61	19.15	1.2	8,456	0.01%
2022/05/11	3.1	20.40	2.6	20.12	20.00	0.5	8,454	0.01%
2022/05/10	0	20.25	0	0.00	20.35	0	8,498	0.00%
2022/05/09	4.1	20.47	9.1	20.19	20.05	-5	8,514	-0.06%
2022/05/06	2	21.10	4.2	21.22	21.10	-2.2	8,493	-0.03%
2022/05/05	6	22.08	3	21.98	22.00	3	8,525	0.04%
2022/05/04	1.1	21.71	1	21.85	21.80	0.1	8,561	0.00%
2022/05/03	2.2	21.99	1.5	22.02	21.85	0.7	8,661	0.01%
2022/04/29	7.2	22.58	6.9	22.48	22.30	0.3	8,760	0.00%
2022/04/28	3	22.82	4.6	23.10	22.60	-1.6	8,836	-0.02%
2022/04/27	8.4	22.65	4.1	22.89	22.80	4.3	8,872	0.05%
2022/04/26	2	24.23	5	24.23	24.05	-3	8,848	-0.03%
2022/04/25	2.2	24.27	1.2	23.94	23.90	1	8,913	0.01%
2022/04/22	2	25.15	1	25.05	25.00	1	8,941	0.01%
2022/04/21	0	25.77	70	25.85	25.40	-70	9,085	-0.77%
2022/04/20	95	25.96	39	25.80	26.00	56	9,148	0.61%
2022/04/19	0	0.00	2	24.93	24.80	-2	9,086	-0.02%
2022/04/18	3	25.00	0	0.00	25.00	3	9,304	0.03%
2022/04/15	12	25.17	0	0.00	24.70	12	9,468	0.13%
2022/04/14	0	0.00	1	24.85	24.75	-1	9,882	-0.01%
2022/04/13	1	24.65	2.5	24.78	24.70	-1.5	10,506	-0.01%
2022/04/12	6.2	24.77	6.7	24.99	24.55	-0.5	10,646	0.00%
2022/04/11	7	25.69	8	25.33	25.05	-1	10,756	-0.01%
2022/04/08	2.1	25.20	3	25.32	25.25	-0.9	10,682	-0.01%
2022/04/07	2.1	25.07	0	0.00	24.70	2.1	10,677	0.02%
2022/04/06	3	25.85	2	25.83	25.75	1	10,653	0.01%
2022/04/01	1	25.65	1	25.60	25.55	0	10,702	0.00%
2022/03/31	2	25.90	1	25.75	25.65	1	10,739	0.01%
2022/03/30	11	25.84	30	25.89	25.60	-19	10,739	-0.18%
2022/03/29	23	25.67	7	25.59	25.55	16	10,746	0.15%
2022/03/28	2	25.08	0	0.00	25.05	2	10,805	0.02%
2022/03/25	2	25.45	6	25.50	25.15	-4	10,918	-0.04%
2022/03/24	3	25.92	9	25.84	25.70	-6	11,043	-0.05%
2022/03/23	8	25.71	1	25.85	25.65	7	11,845	0.06%
2022/03/22	12	26.49	17	26.19	26.05	-5	13,165	-0.04%
2022/03/21	27	26.37	28	26.31	26.05	-1	14,711	-0.01%
2022/03/18	4	26.44	22	26.29	26.10	-18	17,040	-0.11%
2022/03/17	44	26.81	64	26.70	27.10	-20	19,322	-0.10%
2022/03/16	96	26.57	73.1	26.65	26.50	22.9	20,385	0.11%
2022/03/15	32	26.02	10.2	26.02	25.45	21.8	20,707	0.11%
2022/03/14	0	0.00	1	25.65	25.65	-1	20,766	0.00%
2022/03/11	4	26.20	51	26.02	26.15	-47	21,171	-0.22%
2022/03/10	116	26.03	735	26.21	26.20	-619	21,469	-2.88%	大買/大賣/鉅額交易
2022/03/09	1,112	26.06	493.1	26.05	26.20	618.9	21,660	2.86%	大買/大賣/鉅額交易
2022/03/08	11	24.32	11.6	24.21	24.40	-0.6	21,493	0.00%
2022/03/07	7	23.86	1.4	24.04	23.85	5.7	21,509	0.03%
2022/03/04	5	24.90	11.2	25.45	24.90	-6.2	21,684	-0.03%
2022/03/03	35	25.60	84.4	25.63	25.35	-49.3	21,615	-0.23%
2022/03/02	1	24.65	1.3	24.68	24.70	-0.3	21,373	0.00%
2022/03/01	0	0.00	0.5	24.75	24.65	-0.5	21,422	0.00%
2022/02/25	1	24.35	1.3	24.15	24.15	-0.3	21,750	0.00%
2022/02/24	12.4	24.54	9	24.07	23.65	3.4	21,793	0.02%
2022/02/23	1	24.90	6.5	24.64	24.95	-5.5	21,698	-0.03%
2022/02/22	6	24.48	3.5	24.25	24.00	2.6	21,675	0.01%
2022/02/21	3	25.05	3	25.03	24.90	0	21,665	0.00%
2022/02/18	4	24.96	9.3	25.03	25.00	-5.3	21,669	-0.02%
2022/02/17	8	25.20	2	25.05	25.05	6	21,650	0.03%
2022/02/16	8	25.31	7	25.22	25.10	1	21,665	0.00%
2022/02/15	2	25.25	2	25.15	25.05	0	21,722	0.00%
2022/02/14	3	25.13	2.8	25.24	25.15	0.3	21,836	0.00%
2022/02/11	5	26.01	3	25.83	25.75	2	21,847	0.01%
2022/02/10	4	26.46	0	0.00	26.00	4	21,899	0.02%
2022/02/09	2	26.50	0	0.00	26.60	2	21,891	0.01%
2022/02/08	0	0.00	0.2	27.10	26.25	-0.2	21,913	0.00%
2022/02/07	1	25.80	1	25.25	25.95	0	21,992	0.00%
2022/01/26	0	0.00	1.5	25.32	25.30	-1.5	22,031	-0.01%
2022/01/25	3	25.01	3.4	25.08	25.00	-0.4	22,316	0.00%
2022/01/24	0	0.00	16	25.28	26.00	-16	23,024	-0.07%
2022/01/21	19	25.49	4	25.74	25.30	15	23,192	0.06%
2022/01/20	2	26.10	4	26.14	26.10	-2	23,297	-0.01%
2022/01/19	2	26.50	4	26.53	26.35	-2	23,323	-0.01%
2022/01/18	10	26.53	20.4	26.54	26.35	-10.4	23,390	-0.04%
2022/01/17	0	0.00	3	26.43	27.10	-3	23,532	-0.01%
2022/01/14	7	26.54	27	26.43	26.20	-20	23,665	-0.08%
2022/01/13	14	27.18	20	27.47	27.15	-6	24,309	-0.02%
2022/01/12	22	27.23	34	27.35	27.00	-12	24,675	-0.05%
2022/01/11	14	28.43	25	28.48	28.15	-11	24,765	-0.04%
2022/01/10	20	28.15	18	28.68	28.10	2	24,624	0.01%
2022/01/07	42.5	28.83	9.6	29.00	28.20	32.9	24,520	0.13%
2022/01/06	25	31.76	111	32.99	31.05	-86	24,394	-0.35%	大賣/
2022/01/05	76	35.44	61	34.87	34.45	15	24,093	0.06%
2022/01/04	49	35.02	40	35.32	36.10	9	24,264	0.04%
2022/01/03	47	34.31	5	35.10	34.30	42	24,600	0.17%
2021/12/30	5	34.68	15	34.42	34.65	-10	24,941	-0.04%
2021/12/29	17	34.44	55	34.52	34.70	-38	25,197	-0.15%
2021/12/28	46	34.31	17	34.56	34.30	29	25,263	0.11%
2021/12/27	30	35.44	22	35.84	35.15	8	25,512	0.03%
2021/12/24	31	35.15	20	35.33	35.10	11	26,824	0.04%
2021/12/23	15	35.65	38	35.71	35.60	-23	27,183	-0.08%
2021/12/22	38	35.60	26.5	35.45	35.40	11.5	27,484	0.04%
2021/12/21	52	33.39	53	33.80	34.40	-1	27,531	0.00%
2021/12/20	109.3	34.88	56.8	34.82	34.15	52.5	27,380	0.19%	大買/
2021/12/17	47	35.80	59	35.59	35.25	-12	27,196	-0.04%
2021/12/16	215	36.21	269	36.32	35.60	-54	26,325	-0.21%	大買/大賣/
2021/12/15	306	35.33	247	34.55	36.30	59	24,950	0.24%	大買/大賣/
2021/12/14	445	33.70	515	33.36	34.15	-70	23,347	-0.30%	大買/大賣/
2021/12/13	897	32.00	980	31.69	33.40	-83	20,886	-0.40%	大買/大賣/
2021/12/10	242	29.78	84	28.95	30.40	158	18,473	0.86%	大買/鉅額交易
2021/12/09	50	27.57	40	27.53	27.65	10	17,056	0.06%
2021/12/08	2	26.10	5.1	26.07	25.95	-3.1	16,201	-0.02%
2021/12/07	24	25.90	66	25.82	25.95	-42	15,933	-0.26%
2021/12/06	54.1	25.47	67	25.16	25.45	-12.9	15,489	-0.08%
2021/12/03	290	24.92	243	25.22	24.85	47	15,069	0.31%	大買/大賣/
2021/12/02	17.1	24.78	17	24.81	24.75	0.1	14,386	0.00%
2021/12/01	2	24.20	3	24.53	24.50	-1	14,103	-0.01%
2021/11/30	2	24.50	6	24.32	24.35	-4	14,088	-0.03%
2021/11/29	0	0.00	8	23.14	23.10	-8	14,122	-0.06%
2021/11/26	0	23.28	1	22.95	22.90	-1	14,097	-0.01%
2021/11/25	6	23.58	6	24.70	23.60	0	14,189	0.00%
2021/11/24	34.1	24.60	43	24.41	24.35	-8.9	14,339	-0.06%
2021/11/23	2	23.28	2	23.33	23.30	0	14,503	0.00%
2021/11/22	6	23.04	4	23.03	23.10	2	14,517	0.01%
2021/11/19	5	22.80	4.1	22.64	22.60	0.9	14,801	0.01%
2021/11/18	7	22.38	4	22.55	22.55	3	14,843	0.02%
2021/11/17	3	23.38	10	23.35	23.10	-7	14,808	-0.05%
2021/11/16	5	23.21	5	23.23	23.05	0	14,889	0.00%
2021/11/15	1	23.35	0	0.00	23.15	1	14,924	0.01%
2021/11/12	3.1	23.25	17	23.38	23.15	-13.9	14,989	-0.09%
2021/11/11	27	24.07	26	24.29	23.85	1	14,937	0.01%
2021/11/10	5	24.30	3	24.30	24.10	2	14,941	0.01%
2021/11/09	0	0.00	10	24.20	24.30	-10	15,260	-0.07%
2021/11/08	1	23.90	10	23.90	23.85	-9	15,243	-0.06%
2021/11/05	11.1	24.14	0	0.00	23.90	11.1	15,409	0.07%
2021/11/04	18	24.38	11	24.70	24.50	7	15,561	0.04%
2021/11/03	4	24.53	0	0.00	24.05	4	15,566	0.03%
2021/11/02	6	25.06	44	25.07	24.40	-38	15,637	-0.24%
2021/11/01	191.1	26.00	155	26.30	25.65	36.1	15,596	0.23%	大買/大賣/
2021/10/29	25	25.49	5	25.44	25.00	20	15,443	0.13%
2021/10/28	34	25.40	30	25.45	24.90	4	15,383	0.03%
2021/10/27	0	0.00	4	24.80	24.85	-4	15,290	-0.03%
2021/10/26	1	25.25	1	24.85	24.75	0	15,455	0.00%
2021/10/25	15	25.32	4	25.29	25.30	11	15,686	0.07%
2021/10/22	7	25.00	17	25.03	24.70	-10	16,147	-0.06%
2021/10/21	196	25.90	248	25.89	25.70	-52	17,241	-0.30%	大買/大賣/
2021/10/20	109	24.88	61	24.87	25.20	48	16,929	0.28%	大買/
2021/10/19	76	24.36	66	24.35	24.30	10	16,735	0.06%
2021/10/15	11	23.88	2	23.88	23.80	9	17,324	0.05%
2021/10/14	63	24.18	56	24.11	23.80	7	18,321	0.04%
2021/10/13	74	23.89	94	24.11	23.70	-20	19,334	-0.10%
2021/10/12	26	23.97	17	24.12	23.35	9	19,792	0.05%
2021/10/08	164	24.29	177	23.92	24.30	-13	19,908	-0.07%	大買/大賣/
2021/10/07	94	23.56	80	23.33	23.75	14	19,503	0.07%
2021/10/06	14	22.70	12	22.76	23.10	2	19,397	0.01%
2021/10/05	1.1	21.74	1	21.85	22.20	0.1	19,306	0.00%
2021/10/04	32	23.73	65	22.98	21.70	-33	19,567	-0.17%
2021/10/01	372	24.60	365	25.03	23.20	7	19,369	0.04%	大買/大賣/
2021/09/30	94	24.45	79	24.51	24.50	15	18,112	0.08%
2021/09/29	100.1	23.53	96	23.22	23.00	4.1	17,935	0.02%
2021/09/28	18	23.04	19	22.77	22.75	-1	18,456	-0.01%
2021/09/27	1	21.95	0	22.00	21.95	1	18,367	0.01%
2021/09/24	1	21.60	2	21.80	21.70	-1	18,705	-0.01%
2021/09/23	2	21.68	2.1	21.58	21.65	-0.1	19,299	0.00%
2021/09/17	1	22.40	0	0.00	22.40	1	19,797	0.01%
2021/09/16	1	22.25	0	0.00	22.15	1	20,258	0.00%
2021/09/15	1	22.50	0	0.00	22.25	1	20,379	0.00%
2021/09/14	0	22.75	0	0.00	22.30	0	21,134	0.00%
2021/09/13	3	23.07	3	23.30	22.85	0	21,216	0.00%
2021/09/10	3	22.95	4	22.84	22.75	-1	21,388	0.00%
2021/09/09	1	22.40	1	22.40	22.75	0	21,431	0.00%
2021/09/08	1	22.85	0	0.00	22.25	1	22,070	0.00%
2021/09/07	0	0.00	11	23.22	22.95	-11	22,166	-0.05%
2021/09/06	5.1	24.69	0	0.00	23.90	5.1	22,117	0.02%
2021/09/03	2	23.98	13	23.86	24.65	-11	21,970	-0.05%
2021/09/02	47	24.26	17	24.14	24.00	30	21,851	0.14%
2021/09/01	10	24.05	0	0.00	23.85	10	21,561	0.05%
2021/08/31	1	24.15	2	24.20	24.05	-1	21,504	0.00%
2021/08/30	29	24.23	46	24.06	23.90	-17	21,364	-0.08%
2021/08/27	77	23.87	211	23.64	23.50	-134	21,060	-0.64%	大賣/鉅額交易
2021/08/26	157	22.83	8	22.40	22.80	149	20,555	0.72%	大買/鉅額交易
2021/08/25	18	22.86	20	22.83	22.60	-2	20,486	-0.01%
2021/08/24	2	21.30	0	0.00	21.35	2	20,222	0.01%
2021/08/23	0	0.00	5.4	21.93	22.10	-5.4	20,189	-0.03%
2021/08/20	8.1	21.39	5	21.30	21.25	3.1	20,138	0.02%
2021/08/19	5.2	21.37	5	21.18	20.60	0.2	20,012	0.00%
2021/08/18	0.1	20.80	0	0.00	22.00	0.1	19,952	0.00%
2021/08/16	5	22.16	4	21.76	21.50	1	19,836	0.01%
2021/08/13	48	24.34	44	24.26	22.75	4	19,689	0.02%
2021/08/12	4	23.90	3	24.10	24.15	1	19,372	0.01%
2021/08/11	11	24.49	7.6	24.57	23.50	3.4	19,349	0.02%
2021/08/10	13	25.37	13	25.61	25.05	0	19,164	0.00%
2021/08/09	4	26.05	5	25.97	25.55	-1	18,994	-0.01%
2021/08/06	17	27.04	12	27.37	26.55	5	18,935	0.03%
2021/08/05	26	27.47	33	27.68	27.15	-7	18,780	-0.04%
2021/08/04	56	27.69	54	27.58	27.00	2	18,538	0.01%
2021/08/03	13	26.67	8	26.66	27.00	5	17,893	0.03%
2021/08/02	21	26.02	14	25.91	25.75	7	17,642	0.04%
2021/07/30	2	26.50	10	26.95	26.30	-8	17,515	-0.05%
2021/07/29	58	26.50	83	26.29	26.65	-25	17,276	-0.14%
2021/07/28	270	26.31	224.8	26.18	26.30	45.3	16,920	0.27%	大買/大賣/
2021/07/27	521.1	26.87	606.3	27.97	25.35	-85.2	16,278	-0.52%	大買/大賣/
2021/07/26	120	27.17	46	27.60	27.90	74	14,976	0.49%	大買/
2021/07/23	60	25.33	58	25.12	25.40	2	14,490	0.01%
2021/07/22	32	26.24	40	26.63	25.90	-8	14,177	-0.06%
2021/07/21	229	26.95	234	27.64	26.70	-5	13,854	-0.04%	大買/大賣/
2021/07/20	106	26.35	179	26.03	27.65	-73	13,150	-0.56%	大買/大賣/
2021/07/19	382	25.75	290	25.72	26.25	92	12,038	0.76%	大買/大賣/
2021/07/16	186	24.07	193	23.98	23.90	-7	10,756	-0.07%	大買/大賣/
2021/07/15	116	23.22	96	22.88	23.15	20	9,986	0.20%	大買/
2021/07/14	2	22.00	2	22.10	22.20	0	9,564	0.00%
2021/07/13	4	22.20	2	23.25	22.20	2	9,503	0.02%
2021/07/12	10	23.95	10	23.98	23.90	0	9,256	0.00%
2021/07/09	170	23.94	169.1	23.89	23.65	0.9	9,081	0.01%	大買/大賣/
2021/07/08	10	23.11	2	23.23	23.05	8	8,870	0.09%
2021/07/07	1.1	23.42	1	23.15	22.70	0.1	9,030	0.00%
2021/07/06	11	23.31	12	23.35	23.05	-1	9,028	-0.01%
2021/07/05	322	23.32	317.5	23.63	24.05	4.5	8,886	0.05%	大買/大賣/
2021/07/02	4	22.54	1.1	22.95	22.15	2.9	8,261	0.04%
2021/07/01	5	23.31	9	22.87	22.95	-4	8,242	-0.05%
2021/06/30	187	23.53	184.1	23.17	23.50	2.9	7,909	0.04%	大買/大賣/
2021/06/29	27	22.72	30.1	22.62	22.15	-3.1	7,322	-0.04%
2021/06/28	6.1	21.57	22	21.62	21.60	-16	6,873	-0.23%
2021/06/25	20	22.38	16	22.30	21.90	4	6,750	0.06%
2021/06/24	80.1	21.22	83	21.22	21.20	-2.9	6,257	-0.05%
2021/06/23	61	21.91	57	21.68	21.40	4	6,162	0.06%
2021/06/22	22	21.09	20	21.04	20.50	2	5,337	0.04%
2021/06/21	55	20.98	55	20.89	20.80	0	5,233	0.00%
2021/06/18	5	20.20	20	20.20	20.05	-15	5,013	-0.30%
2021/06/17	333	20.97	463	21.33	20.70	-130	4,993	-2.60%	大買/大賣/鉅額交易
2021/06/16	150	20.65	0	0.00	20.65	150	4,348	3.45%	大買/鉅額交易
2021/06/15	17	19.10	0	0.00	18.80	17	4,324	0.39%
2021/06/11	3	18.45	2	18.62	18.35	1	4,290	0.02%
2021/06/04	0.2	19.31	0	0.00	18.95	0.2	4,312	0.00%
2021/06/03	1	19.25	1	19.25	19.15	0	4,302	0.00%
2021/06/02	0	0.00	8	19.10	19.05	-8	4,286	-0.19%
2021/06/01	14	19.59	14	19.38	19.50	0	4,277	0.00%
2021/05/28	0	0.00	1	18.90	18.80	-1	4,219	-0.02%
2021/05/25	1	18.85	0	0.00	18.55	1	4,532	0.02%
2021/05/20	0.1	18.10	0	0.00	17.60	0.1	4,758	0.00%
2021/05/17	0	0.00	4	15.75	15.75	-4	4,682	-0.09%
2021/05/14	0	0.00	2	17.45	17.45	-2	4,613	-0.04%
2021/05/12	5	16.71	5	17.19	16.00	0	4,576	0.00%
2021/05/11	1	17.55	3.9	18.49	17.70	-2.9	4,523	-0.06%
2021/05/10	2	19.00	1.2	19.17	18.90	0.9	4,524	0.02%
2021/05/07	1	18.95	0	0.00	19.15	1	4,558	0.02%
2021/05/05	1	18.10	3	18.61	18.20	-2	4,576	-0.04%
2021/05/04	5	18.84	4	18.97	18.10	1	4,596	0.02%
2021/05/03	3	20.05	3.4	20.21	19.60	-0.4	4,575	-0.01%
2021/04/29	3	20.12	3.1	20.14	19.95	-0.1	4,618	0.00%
2021/04/28	5.1	20.23	3	20.43	20.20	2.1	4,679	0.04%
2021/04/27	1	20.35	3.5	20.53	20.35	-2.5	4,735	-0.05%
2021/04/26	3	20.43	2	20.59	20.35	1	4,840	0.02%
2021/04/23	0	0.00	3.5	20.59	20.60	-3.5	4,836	-0.07%
2021/04/22	7	20.75	5	20.78	20.20	2	4,866	0.04%
2021/04/21	4.1	21.17	1.5	21.20	21.05	2.6	4,813	0.05%
2021/04/20	10	21.07	4	21.39	21.30	6	4,811	0.12%
2021/04/19	5	21.06	6	20.90	20.90	-1	4,826	-0.02%
2021/04/16	1	21.25	3	21.28	21.25	-2	4,837	-0.04%
2021/04/15	4.1	21.03	7	21.23	21.00	-3	4,988	-0.06%
2021/04/14	8.1	21.81	26	21.63	21.25	-17.9	5,107	-0.35%
2021/04/13	32	22.80	6	23.01	22.45	26	5,009	0.52%
2021/04/12	5.1	21.51	6.1	21.81	22.15	-1	4,725	-0.02%
2021/04/09	0	0.00	3	21.93	21.95	-3	4,628	-0.06%
2021/04/08	9	22.38	3.5	22.05	22.40	5.5	4,526	0.12%
2021/04/07	0	0.00	2	21.45	21.25	-2	4,276	-0.05%
2021/04/06	1	19.90	0	0.00	19.90	1	4,230	0.02%
2021/04/01	4	20.13	3.5	20.09	20.00	0.5	4,255	0.01%
2021/03/30	1	20.45	3	20.50	20.50	-2	4,477	-0.04%
2021/03/29	2	20.00	8	20.36	20.50	-6	4,671	-0.13%
2021/03/26	2	20.03	1.3	20.00	19.90	0.7	4,684	0.02%
2021/03/25	2	20.58	11.7	20.62	20.40	-9.7	4,667	-0.21%
2021/03/24	1	20.65	12	20.67	20.65	-11	4,678	-0.24%
2021/03/23	5	21.11	2	20.93	20.65	3	4,682	0.06%
2021/03/22	9	21.56	5	21.68	21.55	4	4,673	0.09%
2021/03/18	0	0.00	11	21.30	21.45	-11	4,690	-0.23%
2021/03/17	11	20.79	2	20.75	20.75	9	4,623	0.19%
2021/03/16	1	20.85	0	0.00	20.60	1	4,641	0.02%
2021/03/15	6	21.10	0	0.00	20.95	6	4,684	0.13%
2021/03/12	6	20.59	2	20.95	20.65	4	4,691	0.09%
2021/03/11	3	20.48	1	20.55	20.40	2	4,768	0.04%
2021/03/10	1	20.30	0	0.00	20.80	1	4,804	0.02%
2021/03/09	0	0.00	1	19.70	19.80	-1	4,855	-0.02%
2021/03/08	1	20.10	3	19.77	19.65	-2	4,982	-0.04%
2021/03/05	3	19.77	2	19.92	19.70	1	5,085	0.02%
2021/03/03	2	20.43	1	20.85	20.65	1	5,239	0.02%
2021/03/02	3	20.88	1	20.87	20.50	2	5,440	0.04%
2021/02/25	13	21.25	23	21.28	21.30	-10	6,094	-0.16%
2021/02/24	5.2	21.51	7	21.47	21.70	-1.8	5,988	-0.03%
2021/02/23	2	19.83	2.6	19.82	19.75	-0.6	5,865	-0.01%
2021/02/22	0	0.00	1	20.15	20.15	-1	6,072	-0.02%
2021/02/19	1	19.55	0	0.00	19.65	1	6,323	0.02%
2021/02/17	1	18.60	1	18.60	18.60	0	6,572	0.00%
2021/02/05	1	17.75	1	17.90	17.75	0	6,628	0.00%
2021/02/04	1	18.00	0.6	17.90	17.80	0.4	6,927	0.01%
2021/02/03	1	18.65	2	18.50	18.40	-1	7,098	-0.01%
2021/02/01	0.2	17.40	1	17.75	17.65	-0.8	7,307	-0.01%
2021/01/29	6	17.83	5	17.56	17.40	1	7,530	0.01%
2021/01/28	0.1	18.10	1	17.85	17.85	-0.9	7,696	-0.01%
2021/01/27	4	18.46	4	18.38	18.35	0	7,895	0.00%
2021/01/26	2	18.98	2	18.86	18.70	0	8,017	0.00%
2021/01/25	3	19.20	0	0.00	19.40	3	8,249	0.04%
2021/01/22	1.2	18.98	5	19.22	19.20	-3.8	8,298	-0.05%
2021/01/21	6	19.09	35	18.44	18.30	-29	8,298	-0.35%
2021/01/20	5	19.93	2	19.55	19.15	3	8,293	0.04%
2021/01/19	37	20.59	2	20.70	20.60	35	8,321	0.42%
2021/01/18	0.7	20.10	0.7	20.40	20.30	0	8,269	0.00%
2021/01/15	2	20.67	3	20.57	20.45	-1	8,300	-0.01%
2021/01/14	5	21.18	7.5	21.28	21.00	-2.5	8,326	-0.03%
2021/01/13	2	21.03	1	21.05	21.05	1	8,357	0.01%
2021/01/12	2	21.13	1	21.70	21.00	1	8,381	0.01%
2021/01/11	2	21.60	3.1	21.75	21.80	-1.1	8,464	-0.01%
2021/01/08	4	21.65	202.9	22.52	21.50	-198.9	8,925	-2.23%	大賣/鉅額交易
2021/01/07	200	22.40	3.9	22.09	22.40	196.1	9,502	2.06%	大買/鉅額交易
2021/01/06	4	21.09	2.1	20.95	20.40	1.9	9,713	0.02%
2021/01/05	1	21.55	0	0.00	21.40	1	10,238	0.01%
2021/01/04	1	21.55	1	21.95	21.60	0	10,391	0.00%
2020/12/31	1	21.80	0	0.00	21.65	1	10,721	0.01%
2020/12/30	0	0.00	10	22.00	21.80	-10	10,925	-0.09%
2020/12/29	13	22.20	2	22.08	21.95	11	11,227	0.10%
2020/12/28	5	21.62	14	21.57	21.50	-9	11,371	-0.08%
2020/12/25	5.1	22.10	3.1	21.89	21.80	2	11,685	0.02%
2020/12/24	3	22.23	19	22.44	22.45	-16	11,718	-0.14%
2020/12/23	19	22.64	6	21.63	22.95	13	11,717	0.11%
2020/12/22	1	21.55	1	21.75	21.00	0	11,892	0.00%
2020/12/21	0	0.00	2	21.78	21.65	-2	12,055	-0.02%
2020/12/16	3	22.67	1	22.55	22.35	2	12,270	0.02%
2020/12/14	22	22.37	3.5	22.20	22.85	18.5	12,323	0.15%
2020/12/11	3	22.17	1	21.35	21.35	2	12,307	0.02%
2020/12/10	1	22.60	1	22.61	22.20	0	12,334	0.00%
2020/12/09	1	23.05	0	0.00	22.70	1	12,451	0.01%
2020/12/08	3.2	23.07	2.2	22.92	22.90	1	12,656	0.01%
2020/12/07	2	22.18	8	23.28	23.40	-6	13,133	-0.05%
2020/12/04	1.1	22.91	1	23.30	22.75	0.1	13,364	0.00%
2020/12/03	4	23.00	24	23.80	23.15	-20	13,867	-0.14%
2020/12/02	23.3	23.57	1	23.65	23.10	22.3	13,973	0.16%
2020/12/01	2.1	24.19	2	24.43	24.00	0.1	14,237	0.00%
2020/11/30	2.1	24.72	5	24.95	24.70	-2.9	14,450	-0.02%
2020/11/27	3	24.62	2	24.95	24.65	1	14,545	0.01%
2020/11/26	7	25.04	2	24.90	24.75	5	14,519	0.03%
2020/11/25	4	25.44	235	24.18	25.65	-231	14,371	-1.61%	大賣/鉅額交易
2020/11/24	238	24.33	25	24.36	24.60	213	13,961	1.53%	大買/鉅額交易
2020/11/23	4	22.45	2	22.38	22.40	2	13,628	0.01%
2020/11/20	25	22.74	31	23.18	22.55	-6	13,572	-0.04%
2020/11/19	15	23.14	3	22.98	22.75	12	13,462	0.09%
2020/11/18	24	22.25	4	22.51	22.05	20	13,275	0.15%
2020/11/17	1	20.05	4.2	21.48	22.55	-3.2	13,054	-0.02%
2020/11/16	4.3	21.18	2	20.80	20.50	2.3	13,047	0.02%
2020/11/13	3.1	21.99	1	22.05	21.80	2.1	13,061	0.02%
2020/11/12	4	22.16	4	22.45	22.50	0	13,178	0.00%
2020/11/11	3	23.32	8	23.43	23.10	-5	13,253	-0.04%
2020/11/10	2	24.48	2	24.90	24.30	0	13,289	0.00%
2020/11/09	2	24.98	1	25.05	24.95	1	13,243	0.01%
2020/11/06	4	25.55	7	25.27	24.95	-3	13,207	-0.02%
2020/11/05	7	24.55	11	24.91	25.40	-4	13,224	-0.03%
2020/11/04	11	23.74	18	23.51	23.10	-7	13,212	-0.05%
2020/11/03	4	24.51	6	25.00	24.40	-2	13,011	-0.02%
2020/11/02	15	25.19	0	0.00	24.60	15	12,901	0.12%
2020/10/30	0	0.00	0.1	25.50	25.80	-0.1	12,649	0.00%
2020/10/27	0	0.00	59	26.56	26.95	-59	12,435	-0.47%
2020/10/26	50	26.35	2.5	26.28	26.35	47.5	12,364	0.38%
2020/10/23	0.1	24.70	0	0.00	24.85	0.1	12,340	0.00%
2020/10/21	0	24.40	15	24.70	24.60	-15	12,268	-0.12%
2020/10/20	0	0.00	4	25.25	25.20	-4	12,236	-0.03%
2020/10/19	0	0.00	23	24.26	25.50	-23	12,204	-0.19%
2020/10/16	20	26.46	7	25.35	25.60	13	12,108	0.11%
2020/10/15	19	26.74	21.6	27.47	27.30	-2.6	11,627	-0.02%
2020/10/14	5	24.94	5	23.96	25.60	0	10,878	0.00%
2020/10/13	5	23.30	42.1	22.31	23.30	-37.1	10,573	-0.35%
2020/10/12	1	20.95	12	20.16	21.20	-11	10,034	-0.11%
2020/10/08	36	18.94	5	19.21	19.30	31	9,959	0.31%
2020/10/07	9	18.17	1	18.10	18.20	8	9,743	0.08%
2020/10/06	7	18.27	9	18.58	18.20	-2	9,563	-0.02%
2020/10/05	2	17.30	10	17.40	17.30	-8	9,367	-0.09%
2020/09/30	10	17.65	8.1	17.23	17.65	2	9,427	0.02%
2020/09/29	4	16.66	15	16.48	16.05	-11	9,283	-0.12%
2020/09/28	13	17.33	5	17.60	17.05	8	9,207	0.09%
2020/09/25	10	17.88	56	17.49	18.00	-46	9,075	-0.51%
2020/09/24	5	16.80	171	17.02	17.70	-166	8,761	-1.89%	大賣/鉅額交易
2020/09/23	191	17.07	21.1	16.20	17.20	170	8,753	1.94%	大買/鉅額交易
2020/09/22	30	15.72	0	0.00	15.65	30	8,617	0.35%
2020/09/17	10	16.30	0	0.00	16.05	10	8,404	0.12%
2020/09/16	0	15.65	11	15.75	15.70	-11	8,334	-0.13%
2020/09/15	10	16.00	10	15.95	16.00	0	8,297	0.00%
2020/09/14	8	15.79	41	15.82	15.70	-33	8,416	-0.39%
2020/09/11	65	16.54	163	16.61	16.80	-98	8,260	-1.19%	大賣/
2020/09/10	163	17.26	23.1	16.12	17.30	140	8,010	1.75%	大買/鉅額交易
2020/09/09	33	15.59	0	0.00	15.75	33	7,491	0.44%
2020/09/08	11.1	14.89	26	14.33	14.35	-14.9	7,163	-0.21%
2020/09/07	10	15.30	2	15.30	15.30	8	6,596	0.12%
2020/09/04	6	13.44	111	13.03	13.95	-105	6,397	-1.64%	大賣/鉅額交易
2020/09/03	111	12.65	53	11.42	12.70	58	6,019	0.96%	大買/
2020/09/02	53	11.58	10	11.42	11.55	43	5,709	0.75%
2020/09/01	10	10.77	8	10.83	10.60	2	5,509	0.04%
2020/08/31	4	10.70	6	10.80	10.70	-2	5,462	-0.04%
2020/08/28	1	10.35	3	10.60	10.40	-2	5,376	-0.04%
2020/08/27	8	10.28	4	10.28	10.15	4	5,324	0.08%
2020/08/26	3	10.48	2	10.65	10.50	1	5,302	0.02%
2020/08/24	20	10.21	11	10.30	10.25	9	5,193	0.17%
2020/08/21	9	10.63	5	10.76	10.50	4	5,145	0.08%
2020/08/20	14	10.23	10	10.31	10.80	4	5,063	0.08%
2020/08/19	7	10.99	5.5	10.73	10.55	1.5	4,902	0.03%
2020/08/18	13	11.27	119	10.85	11.45	-106	4,732	-2.24%	大賣/鉅額交易
2020/08/17	125	11.16	6	11.49	11.60	119	4,539	2.62%	大買/鉅額交易
2020/08/14	1	10.55	6.2	10.60	10.65	-5.2	4,172	-0.12%
2020/08/13	2	9.72	2	9.85	9.70	0	3,955	0.00%
2020/08/12	11	9.39	11	9.56	9.89	0	3,892	0.00%
2020/08/11	10	9.81	4	9.84	9.60	6	3,775	0.16%
2020/08/10	2	9.25	6.2	9.81	9.85	-4.2	3,524	-0.12%
2020/08/07	4	8.88	3	8.92	8.96	1	3,352	0.03%
2020/08/06	3	8.86	3	9.04	8.84	0	3,355	0.00%
2020/08/05	3	8.82	3	8.80	8.80	0	3,335	0.00%
2020/08/04	3	8.86	3	8.82	8.82	0	3,334	0.00%
2020/07/31	3	8.83	0	0.00	8.78	3	3,523	0.09%
2020/07/29	0	0.00	1	8.82	8.94	-1	3,472	-0.03%
2020/07/28	3	8.53	7.3	8.34	8.32	-4.3	3,422	-0.13%
2020/07/27	6	8.65	6	8.55	8.55	0	3,415	0.00%
2020/07/23	6	9.02	6	8.93	8.93	0	3,410	0.00%
2020/07/22	3	9.10	0	0.00	9.11	3	3,411	0.09%
2020/07/21	0	0.00	6	9.15	9.06	-6	3,374	-0.18%
2020/07/17	10	8.95	6	8.75	8.75	4	3,319	0.12%
2020/07/16	6	9.16	8	9.08	9.08	-2	3,288	-0.06%
2020/07/15	0	0.00	10	9.37	9.17	-10	3,243	-0.31%
2020/07/14	5	9.38	26	9.34	9.20	-21	3,177	-0.66%
2020/07/13	2	9.04	0	0.00	9.02	2	3,049	0.07%
2020/07/10	10	9.11	5.5	9.06	9.00	4.5	3,014	0.15%
2020/07/09	10	9.06	4	9.25	9.48	6	2,863	0.21%
2020/07/08	7	8.61	8	8.84	8.90	-1	2,591	-0.04%
2020/07/03	9	8.51	6	8.46	8.44	3	2,293	0.13%
2020/07/02	12	8.59	9	8.57	8.58	3	2,230	0.13%
2020/07/01	0	0.00	1	8.99	8.94	-1	2,020	-0.05%
2020/06/30	0	0.00	1	8.78	8.78	-1	1,999	-0.05%
2020/06/29	4	8.75	4	8.76	8.76	0	2,037	0.00%
2020/06/24	10	8.85	11	8.76	8.75	-1	2,036	-0.05%
2020/06/23	12.1	8.96	46	8.93	8.92	-33.9	2,043	-1.66%
2020/06/22	19	9.09	6	9.00	9.00	13	2,057	0.63%
2020/06/19	42	9.49	7.1	9.21	9.18	34.9	2,040	1.71%
2020/06/17	2.5	8.93	2	9.00	8.95	0.5	1,829	0.03%
2020/06/16	8	8.93	8	8.93	8.91	0	1,827	0.00%
2020/06/15	4	8.87	6	8.95	8.90	-2	1,839	-0.11%
2020/06/12	4	8.85	2	8.88	8.88	2	1,827	0.11%
2020/05/18	1	9.45	0	0.00	9.40	1	2,421	0.04%
2020/05/11	6	10.45	6	10.75	10.45	0	2,791	0.00%
2020/05/08	20	10.98	24	11.13	10.60	-4	2,831	-0.14%
2020/05/07	4	10.58	0	0.00	10.55	4	2,836	0.14%
2020/04/29	4	9.89	4	9.98	9.98	0	2,739	0.00%
2020/04/17	2	9.94	2	9.91	9.90	0	2,767	0.00%
2020/03/09	18	12.10	18	12.85	12.10	0	2,892	0.00%
2020/03/06	0	0.00	340	13.14	13.20	-340	2,896	-11.74%	大賣/鉅額交易
2020/03/05	339	12.37	1	12.85	13.05	338	2,797	12.08%	大買/鉅額交易
2020/02/25	1	13.20	0.1	12.90	12.90	0.9	2,931	0.03%
2020/02/20	7	13.70	8	13.81	13.70	-1	2,838	-0.04%
2020/02/19	34	13.81	25	13.85	13.75	9	2,819	0.32%
2020/02/17	2	13.70	2	13.75	13.90	0	2,688	0.00%
2020/02/14	2	12.40	2	12.65	12.75	0	2,499	0.00%
2020/02/13	3	12.60	3	12.28	12.65	0	2,439	0.00%
2020/02/12	0	0.00	0.6	11.95	11.95	-0.6	2,342	-0.03%
2020/02/11	0	0.00	1	11.95	11.85	-1	2,321	-0.04%
2020/02/10	3	11.98	2	12.13	12.25	1	2,273	0.04%
2020/02/06	0.1	11.30	0	0.00	11.30	0.1	2,188	0.00%
2020/02/05	0.2	11.25	0	0.00	11.15	0.2	2,195	0.01%
2020/02/04	0	0.00	0.2	11.25	11.25	-0.2	2,167	-0.01%
2020/02/03	0	0.00	1	10.95	11.10	-1	2,169	-0.05%
2020/01/30	0	0.00	1.2	11.78	11.75	-1.2	2,170	-0.06%
2020/01/16	0.1	12.70	0	0.00	12.80	0.1	2,172	0.00%
2020/01/15	0	0.00	1	12.70	12.70	-1	2,315	-0.04%
2020/01/14	0.3	12.70	1	12.85	12.75	-0.8	2,316	-0.03%
2020/01/13	2	13.15	1	12.90	12.90	1	2,306	0.04%
2020/01/09	1.1	12.75	0	0.00	12.75	1.1	2,279	0.05%
2020/01/08	4	12.95	5	12.86	12.65	-1	2,314	-0.04%
2020/01/07	1	12.95	2	12.90	12.65	-1	2,315	-0.04%
2020/01/06	3	13.05	9	13.01	12.80	-6	2,360	-0.25%
2020/01/02	0	0.00	2	12.95	12.75	-2	2,330	-0.09%
2019/12/30	5	12.78	31	12.88	12.80	-26	2,349	-1.11%
2019/12/27	11	12.35	0	0.00	12.50	11	2,317	0.47%
2019/12/24	0.3	11.95	0	0.00	12.00	0.3	2,356	0.01%
2019/12/20	2	12.25	2	12.20	12.10	0	2,407	0.00%
2019/12/09	2	12.30	2	12.35	12.15	0	2,648	0.00%
2019/12/06	20	12.33	0	0.00	12.35	20	2,632	0.76%
2019/12/04	3	12.73	4	12.56	12.40	-1	2,588	-0.04%
2019/12/03	2	12.45	192.4	12.61	12.65	-190.4	2,504	-7.60%	大賣/鉅額交易
2019/12/02	126	11.52	0	0.00	11.50	126	2,403	5.24%	大買/鉅額交易
2019/11/22	1,406	7.74	1,301	7.82	7.55	105	2,379	4.41%	大買/大賣/鉅額交易
2019/11/13	0	0.00	1	6.93	6.88	-1	2,220	-0.05%
2019/11/12	1	6.99	0	0.00	6.91	1	2,253	0.04%
2019/11/07	0	0.00	4	7.05	7.05	-4	2,434	-0.16%
2019/11/05	4	7.24	0	0.00	7.22	4	2,499	0.16%
2019/10/07	0	0.00	52	7.12	7.08	-52	3,457	-1.50%
2019/10/04	0	0.00	60	7.79	7.51	-60	3,412	-1.76%
2019/10/01	0	0.00	10	8.27	8.05	-10	3,335	-0.30%
2019/09/23	117	8.44	5	8.45	8.39	112	3,535	3.17%	大買/鉅額交易
2019/09/16	3	8.55	3	8.53	8.55	0	3,442	0.00%
2019/09/12	3	8.46	3	8.48	8.46	0	3,367	0.00%
2019/09/11	10	8.35	0	0.00	8.32	10	3,439	0.29%
2019/08/20	3	8.35	3	8.41	8.22	0	4,161	0.00%
2019/08/12	7	8.77	7	8.61	8.58	0	4,877	0.00%
2019/08/06	4	8.46	4	8.50	8.47	0	5,246	0.00%
2019/08/05	0	0.00	2	8.39	8.35	-2	5,190	-0.04%
2019/08/02	6	9.05	6	9.11	8.88	0	5,134	0.00%
2019/08/01	8	9.26	11	9.33	9.13	-3	5,062	-0.06%
2019/07/31	38	9.15	58	9.27	9.26	-20	5,053	-0.40%
2019/07/30	20	9.06	2	9.05	8.90	18	4,943	0.36%
2019/07/29	34	9.03	27	9.17	9.13	7	4,788	0.15%
2019/07/23	10	8.39	10	8.28	8.27	0	4,358	0.00%
2019/07/18	0	0.00	3	8.31	8.28	-3	4,297	-0.07%
2019/07/17	0	0.00	1	8.29	8.32	-1	4,298	-0.02%
2019/07/16	1	8.34	1	8.27	8.27	0	4,285	0.00%
2019/07/12	18	8.48	17	8.55	8.35	1	4,277	0.02%
2019/07/09	1	8.35	1	8.31	8.29	0	4,237	0.00%
2019/07/05	1	8.44	1	8.47	8.35	0	4,231	0.00%
2019/07/04	2	8.53	2	8.54	8.43	0	4,228	0.00%
2019/07/03	1	8.67	1	8.70	8.38	0	4,234	0.00%
2019/07/02	19	8.46	16	8.63	8.60	3	4,161	0.07%
2019/06/18	0	0.00	1	8.73	8.70	-1	4,033	-0.02%
2019/06/14	3	9.07	3	9.03	8.83	0	3,973	0.00%
2019/06/13	0	0.00	1	8.94	8.90	-1	3,886	-0.03%
2019/06/11	0	0.00	1	9.03	8.86	-1	3,783	-0.03%
2019/06/10	2	9.23	1	9.40	9.12	1	3,717	0.03%
2019/06/06	1	9.19	1	9.23	9.02	0	3,622	0.00%
2019/06/05	0	0.00	10	8.60	8.91	-10	3,388	-0.30%
2019/06/04	10	8.01	0	0.00	8.10	10	3,248	0.31%
2019/05/21	43	9.10	47	9.31	9.30	-4	3,054	-0.13%
2019/05/20	9	8.83	24	9.22	8.82	-15	2,759	-0.54%
2019/05/17	36	9.01	31	8.91	9.05	5	2,559	0.20%
2019/05/16	7	8.35	14	8.34	8.40	-7	2,212	-0.32%
2019/05/15	5	7.64	0	0.00	7.64	5	1,811	0.28%
2019/05/14	2	6.60	0	0.00	6.95	2	1,820	0.11%
2019/05/10	2	6.32	2	6.35	6.34	0	1,739	0.00%
2019/05/08	9	6.68	9	6.73	6.68	0	1,708	0.00%
2019/05/03	0	0.00	2	6.23	6.24	-2	1,521	-0.13%
2019/04/22	0	0.00	1	6.39	6.38	-1	1,609	-0.06%
2019/04/19	0	0.00	4	6.43	6.43	-4	1,604	-0.25%
2019/04/18	14	6.47	7	6.42	6.35	7	1,597	0.44%
2019/04/17	0	0.00	4	6.62	6.61	-4	1,579	-0.25%
2019/04/16	4	6.41	0	0.00	6.41	4	1,550	0.26%
2019/04/15	0	0.00	3	6.52	6.54	-3	1,536	-0.20%
2019/04/12	2	6.26	0	0.00	6.30	2	1,503	0.13%
2019/04/11	0	0.00	1	6.30	6.30	-1	1,496	-0.07%
2019/04/10	0	0.00	3	6.35	6.38	-3	1,475	-0.20%
2019/04/09	0	0.00	7	6.18	6.26	-7	1,456	-0.48%
2019/04/08	2	6.01	6	6.05	6.03	-4	1,445	-0.28%
2019/04/02	1	6.05	16	6.07	6.03	-15	1,405	-1.07%
2019/04/01	8	5.91	17	5.97	5.85	-9	1,363	-0.66%
2019/03/29	22	6.45	0	0.00	6.30	22	1,221	1.80%
2019/03/28	3	7.00	0	0.00	6.99	3	1,118	0.27%
2019/03/27	5	7.10	3	7.10	7.10	2	1,112	0.18%
2019/03/26	6	7.20	0	0.00	7.20	6	1,121	0.53%
2019/03/22	2	7.36	3	7.39	7.39	-1	1,130	-0.09%
2019/03/21	11	7.37	4	7.43	7.42	7	1,131	0.62%
2019/03/20	0	0.00	11	7.77	7.84	-11	1,091	-1.01%
2019/03/19	4	7.64	2	7.67	7.65	2	1,087	0.18%
2019/03/18	5	7.71	5	7.85	7.65	0	1,085	0.00%
2019/03/15	7	7.86	0	0.00	7.82	7	1,082	0.65%
2019/03/14	4	7.90	0	0.00	7.90	4	1,080	0.37%
2019/03/13	3	7.93	4	8.05	7.92	-1	1,107	-0.09%
2019/03/12	1	7.92	5	8.00	7.93	-4	1,109	-0.36%
2019/03/11	0	0.00	4	7.93	7.85	-4	1,166	-0.34%
2019/03/08	12	7.89	0	0.00	7.89	12	1,190	1.01%
2019/03/06	0	0.00	4	8.15	8.19	-4	1,155	-0.35%
2019/03/04	3	8.04	0	0.00	8.04	3	1,209	0.25%
2019/02/26	0	0.00	1	8.14	8.14	-1	1,314	-0.08%
2019/02/22	0	0.00	1	8.05	8.05	-1	1,336	-0.07%
2019/01/24	0	0.00	1	7.92	7.93	-1	1,435	-0.07%
2019/01/17	1	8.16	0	0.00	7.84	1	1,505	0.07%
2019/01/16	38	8.07	38	8.02	8.00	0	1,487	0.00%
2019/01/14	4	7.52	4	7.49	7.48	0	1,449	0.00%
2019/01/11	0	0.00	2	7.31	7.31	-2	1,470	-0.14%
2019/01/10	0	0.00	1	7.34	7.35	-1	1,485	-0.07%
2018/12/27	0	0.00	2	7.53	7.53	-2	1,722	-0.12%
2018/12/17	6	7.62	0	0.00	7.50	6	2,070	0.29%
2018/12/05	0	8.20	0	0.00	8.22	0	2,892	0.00%
2018/12/03	5	8.20	0	0.00	8.20	5	2,953	0.17%
2018/11/30	0	0.00	3	8.17	8.14	-3	3,055	-0.10%
2018/11/29	1	8.05	1	8.16	8.05	0	3,139	0.00%
2018/11/28	4	8.18	2	8.12	8.11	2	3,322	0.06%
2018/11/26	0	0.00	2	7.90	7.90	-2	3,661	-0.05%
2018/11/23	9	7.96	2	8.26	7.91	7	3,683	0.19%
2018/11/21	2	7.78	1	7.80	7.80	1	3,622	0.03%
2018/11/20	4	7.75	3	7.74	7.74	1	3,639	0.03%
2018/11/19	0	0.00	1	7.92	7.91	-1	3,753	-0.03%
2018/11/16	8	7.70	8	7.81	7.84	0	3,843	0.00%
2018/11/15	2	7.87	0	0.00	7.87	2	3,858	0.05%
2018/11/14	5	8.02	0	0.00	8.04	5	3,890	0.13%
2018/11/09	0	0.00	1	7.77	7.71	-1	3,879	-0.03%
2018/11/08	1	7.74	0	0.00	7.74	1	3,889	0.03%
2018/11/07	4	7.74	6	7.82	7.82	-2	3,911	-0.05%
2018/11/06	9	7.98	2	7.95	7.70	7	3,932	0.18%
2018/11/05	0	0.00	2	7.74	8.11	-2	3,909	-0.05%
2018/11/02	2	7.52	2	7.62	7.57	0	3,885	0.00%
2018/10/31	1	7.12	1	7.17	7.04	0	3,850	0.00%
2018/10/30	2	6.82	0	0.00	6.82	2	3,828	0.05%
2018/10/26	0	0.00	2	6.88	6.89	-2	3,806	-0.05%
2018/10/25	0	0.00	50	7.08	7.05	-50	3,765	-1.33%
2018/10/24	10	7.50	1	7.46	7.46	9	3,757	0.24%
2018/10/23	30	7.59	1	7.54	7.53	29	3,741	0.78%
2018/10/19	3	7.35	0	0.00	7.32	3	3,751	0.08%
2018/10/17	0	0.00	10	7.91	7.83	-10	3,737	-0.27%
2018/10/16	12	8.07	2	7.95	7.94	10	3,731	0.27%
2018/10/15	10	8.05	0	0.00	7.97	10	3,671	0.27%
2018/10/11	0	0.00	1	7.73	7.73	-1	3,724	-0.03%
2018/10/09	5	8.85	2	8.79	8.58	3	3,686	0.08%
2018/10/04	1	9.65	2	9.73	9.60	-1	3,692	-0.03%
2018/10/03	3	9.80	2	9.82	9.57	1	3,691	0.03%
2018/10/02	4	9.88	6	9.89	9.87	-2	3,681	-0.05%
2018/09/28	2	10.20	2	10.50	10.30	0	3,589	0.00%
2018/09/27	20	10.13	20	10.20	10.05	0	3,568	0.00%
2018/09/26	1	10.25	1	10.25	10.20	0	3,553	0.00%
2018/09/25	3	10.43	4	10.25	10.25	-1	3,549	-0.03%
2018/09/21	4	10.40	47	10.45	10.35	-43	3,522	-1.22%
2018/09/20	4	10.50	2	10.40	10.35	2	3,477	0.06%
2018/09/19	1	10.55	5	10.74	10.90	-4	3,476	-0.12%
2018/09/18	1	10.35	1	10.05	10.05	0	3,279	0.00%
2018/09/17	4	10.36	4	10.48	10.15	0	3,256	0.00%
2018/09/14	5	10.62	1	10.65	10.45	4	3,262	0.12%
2018/09/13	1	10.60	0	0.00	10.50	1	3,199	0.03%
2018/09/12	3	10.05	0	0.00	10.10	3	3,091	0.10%
2018/09/11	0	0.00	1	10.25	10.25	-1	3,070	-0.03%
2018/09/10	10	9.37	10	9.70	9.36	0	2,969	0.00%
2018/09/07	2	10.48	2	10.35	10.15	0	2,941	0.00%
2018/09/06	0	0.00	1	10.55	10.55	-1	2,876	-0.03%
2018/09/05	4	10.61	3	10.55	10.40	1	2,783	0.04%
2018/09/04	10	10.90	9	10.69	10.95	1	2,704	0.04%
2018/09/03	7	10.51	6	10.83	10.60	1	2,515	0.04%
2018/08/30	43	8.96	2	8.90	9.00	41	2,140	1.92%
2018/08/29	6	8.58	5	8.54	8.51	1	2,217	0.05%
2018/08/28	3	8.64	2	8.58	8.61	1	2,224	0.04%
2018/08/24	1	8.66	1	9.02	8.62	0	2,187	0.00%
2018/08/22	0	0.00	1	7.59	7.83	-1	2,005	-0.05%
2018/08/21	1	7.08	22	7.11	7.12	-21	1,975	-1.06%
2018/08/16	1	7.95	1	8.09	7.84	0	1,907	0.00%
2018/08/15	4	8.09	4	8.08	8.04	0	1,927	0.00%
2018/08/14	0	0.00	1	8.35	8.23	-1	1,933	-0.05%
2018/08/13	0.5	8.05	0	0.00	8.03	0.5	1,911	0.03%
2018/08/09	4	9.18	3	9.12	9.12	1	1,880	0.05%
2018/08/07	1	9.31	0	0.00	9.30	1	2,056	0.05%
2018/08/02	1	9.40	1	9.32	9.31	0	2,335	0.00%
2018/08/01	0	0.00	1	9.52	9.49	-1	2,331	-0.04%
2018/07/31	2	9.53	3	9.62	9.49	-1	2,332	-0.04%
2018/07/27	2	9.51	0	0.00	9.52	2	2,383	0.08%
2018/07/26	0	0.00	2	9.58	9.57	-2	2,418	-0.08%
2018/07/24	1	9.25	1	9.34	9.34	0	2,424	0.00%
2018/07/23	6	9.33	4	9.25	9.25	2	2,460	0.08%
2018/07/20	5	9.58	5	9.43	9.43	0	2,474	0.00%
2018/07/19	3	9.72	2	9.66	9.66	1	2,480	0.04%
2018/07/18	1	9.45	2	9.70	10.00	-1	2,487	-0.04%
2018/07/17	1	9.46	1	9.49	9.44	0	2,436	0.00%
2018/07/16	0	0.00	2	9.58	9.56	-2	2,440	-0.08%
2018/07/13	6	9.34	8	9.45	9.31	-2	2,448	-0.08%
2018/07/12	4	9.32	2	9.24	9.24	2	2,423	0.08%
2018/07/11	2	9.48	1	9.40	9.40	1	2,409	0.04%
2018/07/10	2	9.56	1	9.50	9.50	1	2,394	0.04%
2018/07/09	0	0.00	3	9.55	9.60	-3	2,390	-0.13%
2018/07/06	6.5	9.52	3	9.54	9.50	3.5	2,421	0.14%
2018/07/05	3	9.74	2	9.58	9.58	1	2,427	0.04%
2018/07/04	0	0.00	1	9.66	9.57	-1	2,391	-0.04%
2018/07/03	2	9.94	1	9.50	9.50	1	2,381	0.04%
2018/07/02	2	10.35	2	10.00	10.00	0	2,354	0.00%
2018/06/26	5	11.30	0	0.00	11.30	5	2,360	0.21%
2018/06/20	6	12.13	2	12.30	12.30	4	2,249	0.18%
2018/06/19	1	12.15	0	0.00	12.10	1	2,219	0.05%
2018/06/15	1	12.15	2	12.25	12.35	-1	2,224	-0.04%
2018/06/13	2	12.23	2	12.40	12.25	0	2,242	0.00%
2018/06/12	1	12.05	1	12.25	12.10	0	2,216	0.00%
2018/06/11	3	12.13	2	12.10	12.10	1	2,208	0.05%
2018/06/05	1	12.10	1	12.15	12.05	0	2,149	0.00%
2018/06/01	0	0.00	1	12.35	12.35	-1	2,175	-0.05%
2018/05/31	1	12.25	0	0.00	12.20	1	2,167	0.05%
2018/05/28	10	12.05	0	0.00	12.05	10	2,131	0.47%
2018/05/24	1	12.15	1	12.30	12.25	0	2,127	0.00%
2018/05/23	2	12.15	3	12.05	12.05	-1	2,134	-0.05%
2018/05/17	2	12.58	1	12.50	12.50	1	2,224	0.04%
2018/05/15	0	0.00	5	13.15	12.60	-5	2,184	-0.23%
2018/05/14	10	14.10	5	14.30	13.85	5	2,150	0.23%
2018/05/07	1	12.80	1	12.90	13.00	0	1,887	0.00%
2018/05/04	1	13.25	1	13.30	13.15	0	1,880	0.00%
2018/04/27	4	11.95	9	12.01	12.00	-5	1,786	-0.28%
2018/04/26	0	0.00	12	12.20	12.15	-12	1,757	-0.68%
2018/04/25	1	12.55	1	12.65	12.60	0	1,743	0.00%
2018/04/24	3	13.03	3	12.93	12.60	0	1,737	0.00%
2018/04/23	0	0.00	5	13.45	13.45	-5	1,739	-0.29%
2018/04/20	0	0.00	1	13.70	13.60	-1	1,743	-0.06%
2018/04/13	1	13.95	0	0.00	13.95	1	1,768	0.06%
2018/04/12	0	0.00	1	14.25	14.10	-1	1,789	-0.06%
2018/03/23	0	0.00	1	15.25	15.30	-1	1,727	-0.06%
2018/03/22	2	15.93	1	15.65	15.65	1	1,740	0.06%
2018/01/23	1	16.45	1	16.55	16.20	0	2,210	0.00%
2018/01/18	1	16.60	0	0.00	16.40	1	2,399	0.04%
2018/01/17	0	0.00	1	16.60	16.55	-1	2,476	-0.04%
2018/01/15	1	16.30	0	0.00	16.10	1	2,521	0.04%
2018/01/04	0	0.00	15	16.80	16.80	-15	3,612	-0.42%