國碩 (2406)-國票-內壢券商分點個股進出

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
15.40
漲跌
▼0.60
漲幅
-3.75%
成交量
1,910張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/12/13	0	0.00	25	15.50	15.40	-25	1,591	-1.57%
2024/12/12	2	16.08	0	0.00	16.00	2	1,574	0.13%
2024/12/10	1	16.40	2	16.73	16.70	-1	1,567	-0.06%
2024/12/09	2	16.70	0	0.00	16.55	2	1,581	0.13%
2024/12/06	3	17.03	0	0.00	16.90	3	1,585	0.19%
2024/11/27	10	17.65	10	17.60	17.25	0	1,691	0.00%
2024/11/18	1	16.95	0	0.00	16.90	1	1,801	0.06%
2024/11/14	1	16.90	0	0.00	16.70	1	1,831	0.05%
2024/11/13	1	17.35	8	17.43	17.30	-7	1,876	-0.37%
2024/11/12	1	17.50	0	0.00	17.40	1	1,950	0.05%
2024/11/11	1	17.70	0	0.00	17.85	1	1,999	0.05%
2024/11/08	2	17.90	0	0.00	17.75	2	2,013	0.10%
2024/11/06	0	0.00	2	18.30	18.25	-2	2,046	-0.10%
2024/11/05	3	18.33	0	0.00	18.35	3	2,096	0.14%
2024/11/04	3	18.45	0	0.00	18.45	3	2,180	0.14%
2024/11/01	0	0.00	4	18.53	18.90	-4	2,233	-0.18%
2024/10/30	2	18.20	5	18.48	18.35	-3	2,236	-0.13%
2024/10/29	7	18.41	2	18.50	18.40	5	2,252	0.22%
2024/10/25	0	0.00	3	18.65	18.65	-3	2,302	-0.13%
2024/10/24	1	18.55	2	18.90	18.55	-1	2,356	-0.04%
2024/10/23	0	0.00	5	19.19	19.05	-5	2,419	-0.21%
2024/10/22	4	18.74	1	18.95	18.80	3	2,529	0.12%
2024/10/18	0	0.00	2	18.95	18.90	-2	2,772	-0.07%
2024/10/17	0	0.00	2	19.10	18.90	-2	2,872	-0.07%
2024/10/15	4	18.73	0	0.00	18.60	4	3,026	0.13%
2024/10/14	2	18.75	2	19.05	19.00	0	3,186	0.00%
2024/10/08	2	19.50	0	0.00	19.40	2	4,154	0.05%
2024/10/07	5	19.97	0	0.00	20.00	5	4,346	0.12%
2024/10/04	0	0.00	1	20.75	20.30	-1	4,559	-0.02%
2024/10/01	0	0.00	5	20.61	20.80	-5	4,871	-0.10%
2024/09/30	3	20.02	0	0.00	20.10	3	5,083	0.06%
2024/09/27	1	20.30	4	20.20	20.30	-3	5,613	-0.05%
2024/09/26	5	19.57	12	20.05	19.55	-7	6,930	-0.10%
2024/09/25	0	0.00	4	19.68	19.65	-4	7,279	-0.05%
2024/09/24	2	19.40	0	0.00	19.40	2	8,827	0.02%
2024/09/23	13	19.65	0	0.00	19.65	13	9,419	0.14%
2024/09/19	2	19.45	2	19.50	19.50	0	10,514	0.00%
2024/09/11	1	18.80	0	0.00	18.90	1	11,112	0.01%
2024/09/05	2	19.23	0	0.00	19.00	2	11,273	0.02%
2024/09/03	1	20.00	0	0.00	20.05	1	11,477	0.01%
2024/08/29	0	0.00	4	20.45	20.50	-4	11,511	-0.03%
2024/08/28	1	20.65	10	20.73	20.50	-9	11,533	-0.08%
2024/08/27	1	20.50	3	20.90	20.85	-2	11,568	-0.02%
2024/08/23	0	0.00	4	20.63	20.65	-4	11,623	-0.03%
2024/08/22	0	0.00	4	20.98	20.75	-4	11,681	-0.03%
2024/08/21	0	0.00	8	21.05	20.75	-8	11,719	-0.07%
2024/08/20	1	20.50	20	21.07	20.90	-19	11,769	-0.16%
2024/08/19	2	20.68	1	20.75	20.45	1	11,863	0.01%
2024/08/15	10	20.93	0	0.00	20.55	10	12,219	0.08%
2024/08/14	3	21.52	19	21.95	21.30	-16	12,362	-0.13%
2024/08/13	4	21.33	0	0.00	21.65	4	12,673	0.03%
2024/08/09	0	0.00	3	21.82	21.75	-3	13,097	-0.02%
2024/08/07	1	21.55	5	21.62	21.50	-4	13,954	-0.03%
2024/08/06	0	0.00	1	20.15	20.20	-1	14,038	-0.01%
2024/08/05	7	20.54	1	20.20	20.20	6	13,974	0.04%
2024/08/02	5	22.44	0	0.00	22.40	5	13,955	0.04%
2024/08/01	2	23.45	0	0.00	23.40	2	13,991	0.01%
2024/07/31	1	23.50	1.1	23.77	23.40	-0.1	14,006	0.00%
2024/07/29	3.1	23.12	0	0.00	22.90	3.1	14,007	0.02%
2024/07/26	6	23.01	2	23.35	23.30	4	14,056	0.03%
2024/07/23	3	24.37	8	24.86	23.95	-5	14,019	-0.04%
2024/07/22	6	25.14	5	25.48	24.90	1	13,922	0.01%
2024/07/19	5	25.42	3	25.73	25.40	2	13,812	0.01%
2024/07/18	7	25.70	0	0.00	25.65	7	13,725	0.05%
2024/07/17	2	26.33	2	26.70	26.30	0	13,649	0.00%
2024/07/16	23	26.58	2.6	26.82	26.30	20.4	13,628	0.15%
2024/07/15	12	27.09	7	27.10	27.00	5	13,599	0.04%
2024/07/12	8	27.80	5	28.16	27.55	3	13,534	0.02%
2024/07/10	15	26.73	15	27.29	26.65	0	12,995	0.00%
2024/07/09	0	0.00	4	26.31	26.60	-4	12,841	-0.03%
2024/07/08	3	26.77	3	27.10	26.50	0	12,871	0.00%
2024/07/05	4	28.15	3	28.27	27.70	1	13,264	0.01%
2024/07/04	6	27.94	5	27.58	27.50	1	13,034	0.01%
2024/07/03	3	27.30	5	27.66	27.60	-2	12,678	-0.02%
2024/07/02	18.1	27.10	19	27.75	27.80	-0.9	12,145	-0.01%
2024/07/01	9	26.42	3	26.57	26.20	6	10,770	0.06%
2024/06/28	26	27.54	18	26.46	26.35	8	10,413	0.08%
2024/06/27	1	25.55	18	27.28	27.40	-17	8,877	-0.19%
2024/06/26	7	24.23	24	24.89	24.95	-17	8,333	-0.20%
2024/06/25	12.5	23.82	12	23.99	23.65	0.5	7,821	0.01%
2024/06/24	12	23.66	6	23.10	23.10	6	7,369	0.08%
2024/06/21	4	23.90	11	23.07	23.55	-7	7,297	-0.10%
2024/06/20	0	0.00	2	22.20	22.20	-2	7,041	-0.03%
2024/06/19	3	21.82	0	0.00	21.65	3	7,348	0.04%
2024/06/18	4	22.08	0	0.00	22.15	4	7,468	0.05%
2024/06/13	2	22.00	2	22.23	22.10	0	7,434	0.00%
2024/06/12	6	22.53	1	22.30	22.15	5	7,417	0.07%
2024/06/07	0	0.00	1	22.55	23.10	-1	7,333	-0.01%
2024/06/06	2	22.00	3	22.00	21.80	-1	7,403	-0.01%
2024/06/03	1	22.10	0	0.00	22.10	1	7,454	0.01%
2024/05/31	3	22.60	3	22.47	22.35	0	7,422	0.00%
2024/05/30	1	22.20	11	22.39	22.20	-10	7,386	-0.14%
2024/05/29	14	22.62	16	22.40	22.60	-2	7,407	-0.03%
2024/05/28	13	22.75	4	22.50	22.65	9	7,367	0.12%
2024/05/27	2	22.00	0	0.00	22.10	2	7,301	0.03%
2024/05/24	2	22.03	1	22.15	22.15	1	7,260	0.01%
2024/05/23	3	23.37	2	23.55	22.60	1	7,211	0.01%
2024/05/22	11	23.70	17	23.65	23.70	-6	7,066	-0.08%
2024/05/20	0	0.00	7	23.06	22.35	-7	6,651	-0.11%
2024/05/17	6	22.78	34	22.89	22.75	-28	6,448	-0.43%
2024/05/16	13	21.19	5	21.50	21.30	8	6,099	0.13%
2024/05/15	41	23.07	2	23.75	21.60	39	5,966	0.65%
2024/05/14	7	22.16	17	22.86	22.80	-10	5,595	-0.18%
2024/05/13	14	22.22	8	22.31	22.50	6	5,411	0.11%
2024/05/10	0	0.00	6	21.85	21.85	-6	4,676	-0.13%
2024/05/09	0	0.00	8	20.14	19.90	-8	4,536	-0.18%
2024/05/08	0	0.00	6	19.90	19.80	-6	4,517	-0.13%
2024/05/07	6	19.90	0	0.00	19.55	6	4,490	0.13%
2024/05/06	7	20.60	0	0.00	20.35	7	4,417	0.16%
2024/05/03	5	21.20	9	21.05	21.10	-4	4,388	-0.09%
2024/05/02	3	21.05	4	20.91	21.20	-1	4,345	-0.02%
2024/04/30	3	21.08	2	21.30	20.95	1	4,321	0.02%
2024/04/29	0	0.00	2	20.80	20.80	-2	4,227	-0.05%
2024/04/26	4	20.03	2	20.20	20.20	2	4,204	0.05%
2024/04/25	0	0.00	1	20.25	20.25	-1	4,175	-0.02%
2024/04/24	2	20.78	2	20.60	20.50	0	4,162	0.00%
2024/04/23	0.2	20.25	1	20.35	20.20	-0.8	4,136	-0.02%
2024/04/22	6.3	20.19	0.3	21.10	20.45	6	4,181	0.14%
2024/04/19	1	21.05	3	20.90	20.50	-2	4,302	-0.05%
2024/04/18	4	21.13	2	21.40	21.00	2	4,222	0.05%
2024/04/17	0	20.15	9	20.98	21.00	-9	4,161	-0.22%
2024/04/16	3.3	20.20	1	20.20	20.00	2.3	4,073	0.06%
2024/04/15	6	20.76	4.3	21.03	20.65	1.7	3,988	0.04%
2024/04/12	10	21.28	0	0.00	20.95	10	3,832	0.26%
2024/04/11	14	21.24	20	21.20	21.35	-6	3,583	-0.17%
2024/04/10	10	19.70	2.2	19.65	20.80	7.8	2,948	0.27%
2024/04/09	2	19.03	0	0.00	18.95	2	2,828	0.07%
2024/04/08	3	19.10	0	0.00	19.15	3	2,808	0.11%
2024/04/03	1	18.65	0	0.00	18.90	1	2,781	0.04%
2024/04/02	1	18.90	0	0.00	18.90	1	2,765	0.04%
2024/04/01	0.3	19.10	1	19.05	18.90	-0.7	2,745	-0.03%
2024/03/29	2	19.50	40	19.77	19.05	-38	2,714	-1.40%
2024/03/28	38	19.51	0.3	19.80	19.50	37.7	2,653	1.42%
2024/03/27	0.3	19.15	0	0.00	19.25	0.3	2,538	0.01%
2024/03/26	0	0.00	2	19.65	19.30	-2	2,503	-0.08%
2024/03/25	1	19.45	0	0.00	19.60	1	2,450	0.04%
2024/03/22	1	20.10	1.3	19.55	19.65	-0.3	2,360	-0.01%
2024/03/21	6	19.09	10	18.78	18.85	-4	2,011	-0.20%
2024/03/20	4	17.53	20	18.12	18.00	-16	1,832	-0.87%
2024/03/19	11	17.65	3	18.00	17.60	8	1,792	0.45%
2024/03/18	6	18.02	0	0.00	18.00	6	1,772	0.34%
2024/03/14	4	18.30	0	0.00	18.30	4	1,735	0.23%
2024/03/12	5	18.81	5	18.99	18.85	0	1,648	0.00%
2024/03/11	0	0.00	26	18.33	18.80	-26	1,413	-1.84%
2024/03/07	4	17.55	4	17.70	17.40	0	1,299	0.00%
2024/03/04	8	18.13	6	18.28	18.20	2	1,272	0.16%
2024/02/29	1	17.90	1	17.85	17.90	0	1,190	0.00%
2024/02/27	0	18.00	8	17.64	17.55	-8	1,196	-0.67%
2024/02/26	0	0.00	16	17.72	17.95	-16	1,219	-1.31%
2024/02/23	3	17.13	5	17.35	17.10	-2	1,200	-0.17%
2024/02/22	8	17.33	0	0.00	17.25	8	1,208	0.66%
2024/02/21	6	17.40	0	0.00	17.50	6	1,221	0.49%
2024/02/20	7	17.39	0	0.00	17.40	7	1,219	0.57%
2024/02/19	0	0.00	4	17.44	17.75	-4	1,217	-0.33%
2024/02/16	4	16.83	0	0.00	16.90	4	1,196	0.33%
2024/02/02	0	0.00	6	16.60	16.55	-6	1,185	-0.51%
2024/02/01	0	0.00	15	16.76	16.75	-15	1,187	-1.26%
2024/01/31	6	16.87	0	0.00	16.85	6	1,195	0.50%
2024/01/30	15	17.19	0	0.00	17.05	15	1,203	1.25%
2024/01/29	0	0.00	1	17.60	17.60	-1	1,220	-0.08%
2024/01/26	0	0.00	2	17.63	17.55	-2	1,227	-0.16%
2024/01/25	5	17.20	0	0.00	17.35	5	1,239	0.40%
2024/01/23	0	0.00	8	17.49	17.50	-8	1,530	-0.52%
2024/01/22	2	17.15	4	17.30	17.15	-2	1,596	-0.13%
2024/01/19	8	16.90	0	0.00	16.90	8	1,579	0.51%
2024/01/18	4	17.00	0	0.00	17.05	4	1,572	0.25%
2024/01/15	0	0.00	4	17.60	17.90	-4	1,476	-0.27%
2024/01/12	0	0.00	2	16.95	16.80	-2	1,309	-0.15%
2024/01/09	2	16.15	0	0.00	16.30	2	1,256	0.16%
2024/01/08	0	0.00	1	16.55	16.45	-1	1,256	-0.08%
2024/01/05	1	16.25	0	0.00	16.30	1	1,255	0.08%
2023/12/28	0	0.00	2	16.65	16.55	-2	1,279	-0.16%
2023/12/26	0	0.00	2	16.50	16.50	-2	1,276	-0.16%
2023/12/25	2	16.30	0	0.00	16.40	2	1,280	0.16%
2023/12/22	4	16.53	2	16.50	16.35	2	1,283	0.16%
2023/12/20	1	17.00	9	16.76	16.80	-8	1,272	-0.63%
2023/12/18	8	16.60	0	0.00	16.50	8	1,244	0.64%
2023/12/15	1	16.40	1	16.55	16.60	0	1,250	0.00%
2023/12/13	1	16.25	50	16.26	16.10	-49	1,233	-3.97%
2023/12/12	0	0.00	60	16.25	16.25	-60	1,231	-4.87%
2023/12/06	0	0.00	40	16.90	17.00	-40	1,213	-3.30%
2023/12/05	0	0.00	2	17.05	17.10	-2	1,203	-0.17%
2023/12/01	1	17.00	1	17.20	17.05	0	1,190	0.00%
2023/11/30	0	0.00	2	17.00	16.90	-2	1,177	-0.17%
2023/11/24	4	16.95	3	16.97	16.85	1	1,163	0.09%
2023/11/23	2	16.90	4	17.16	17.00	-2	1,143	-0.17%
2023/11/22	4	16.78	0	0.00	16.85	4	1,102	0.36%
2023/11/13	0	0.00	4	15.70	15.70	-4	1,023	-0.39%
2023/11/02	0	0.00	1	15.65	15.55	-1	1,009	-0.10%
2023/11/01	0	0.00	2	15.80	15.65	-2	982	-0.20%
2023/10/31	5	16.82	4	16.50	16.70	1	915	0.11%
2023/10/16	0	0.00	1	15.20	15.00	-1	641	-0.15%
2023/10/12	0	0.00	2	14.85	14.95	-2	662	-0.30%
2023/10/11	1	14.55	0	0.00	14.60	1	676	0.15%
2023/10/05	0	0.00	1	14.95	15.00	-1	736	-0.14%
2023/10/04	1	14.50	0	0.00	14.50	1	744	0.13%
2023/09/28	2	15.10	0	0.00	15.10	2	797	0.25%
2023/09/08	3	15.90	0	0.00	15.85	3	971	0.31%
2023/09/07	2	16.00	0	0.00	16.05	2	989	0.20%
2023/08/10	1	16.30	0	0.00	16.10	1	1,076	0.09%
2023/08/02	0	0.00	1	16.65	16.65	-1	1,137	-0.09%
2023/07/31	5	16.80	0	0.00	16.80	5	1,147	0.44%
2023/07/28	1	16.80	0	0.00	16.85	1	1,143	0.09%
2023/07/25	0	0.00	0.1	16.40	16.50	-0.1	1,145	-0.01%
2023/07/24	2.1	16.40	0	0.00	16.35	2.1	1,137	0.18%
2023/07/20	0	0.00	1	16.90	16.85	-1	1,148	-0.09%
2023/07/19	0	0.00	0	17.10	16.75	0	1,152	0.00%
2023/07/18	2	16.83	0	0.00	16.90	2	1,173	0.17%
2023/07/17	0	0.00	2	17.10	17.15	-2	1,231	-0.16%
2023/07/14	2	16.55	0	0.00	16.70	2	1,420	0.14%
2023/07/13	2	16.65	0	0.00	16.65	2	1,448	0.14%
2023/07/12	2	17.15	0	0.00	17.05	2	1,420	0.14%
2023/07/07	2	17.55	0	0.00	17.70	2	1,456	0.14%
2023/07/06	2	17.93	0	0.00	17.95	2	1,438	0.14%
2023/07/03	0	0.00	11	18.15	18.15	-11	1,423	-0.77%
2023/06/30	1	18.10	1	18.10	18.15	0	1,411	0.00%
2023/06/29	4	18.00	0	0.00	18.10	4	1,411	0.28%
2023/06/27	7	18.11	0	0.00	18.10	7	1,423	0.49%
2023/06/26	3	18.23	3	18.45	18.20	0	1,443	0.00%
2023/06/21	5	18.19	0	0.00	18.45	5	1,456	0.34%
2023/06/20	1	18.10	0	0.00	18.35	1	1,463	0.07%
2023/06/12	1	18.10	0	0.00	18.05	1	1,939	0.05%
2023/06/09	1	18.20	0	0.00	18.20	1	1,944	0.05%
2023/06/05	0	0.00	1	18.55	18.60	-1	2,016	-0.05%
2023/06/01	1	18.20	0	0.00	18.15	1	2,018	0.05%
2023/05/29	0	0.00	1	18.55	18.45	-1	2,019	-0.05%
2023/05/26	5	18.10	0	0.00	18.05	5	2,015	0.25%
2023/05/15	1	18.25	0	0.00	18.05	1	2,123	0.05%
2023/05/05	0	0.00	4	19.10	18.90	-4	2,078	-0.19%
2023/04/20	1	19.90	0	0.00	19.95	1	2,153	0.05%
2023/04/19	3	21.10	12	20.48	20.55	-9	2,091	-0.43%
2023/04/18	0	0.00	1	20.20	19.85	-1	1,891	-0.05%
2023/04/17	0	0.00	0.1	20.00	19.80	-0.1	1,863	-0.01%
2023/04/14	0	0.00	30	19.95	19.85	-30	1,895	-1.58%
2023/04/13	0	20.10	7	20.17	20.10	-7	1,881	-0.37%
2023/04/12	3	20.12	10	20.13	20.05	-7	1,848	-0.38%
2023/04/11	0	19.95	0	0.00	19.70	0	1,821	0.00%
2023/04/07	0.5	19.75	0	0.00	19.85	0.5	1,823	0.03%
2023/04/06	0.3	20.00	0	0.00	19.80	0.3	1,822	0.02%
2023/03/30	0	0.00	10	20.08	19.95	-10	1,820	-0.55%
2023/03/29	3	19.90	0	0.00	19.90	3	1,819	0.16%
2023/03/28	2	19.90	2	20.20	20.10	0	1,828	0.00%
2023/03/27	4	20.39	1	20.60	20.30	3	1,828	0.16%
2023/03/24	12	20.43	0	0.00	20.40	12	1,818	0.66%
2023/03/23	2	20.45	0	0.00	20.45	2	1,816	0.11%
2023/03/22	20	20.45	0	0.00	20.50	20	1,826	1.09%
2023/03/21	2	20.50	5	20.65	20.55	-3	1,846	-0.16%
2023/03/20	1.1	20.90	1	20.35	20.80	0.1	1,873	0.01%
2023/03/17	3	19.87	0	0.00	20.05	3	2,006	0.15%
2023/03/15	2	19.25	2	19.75	19.65	0	2,016	0.00%
2023/03/14	0	0.00	5	19.38	19.00	-5	2,036	-0.25%
2023/03/09	6	19.97	0	0.00	19.85	6	2,351	0.26%
2023/03/08	3	20.15	0	0.00	20.30	3	2,349	0.13%
2023/03/06	0	0.00	5	19.95	20.00	-5	2,313	-0.22%
2023/03/02	2	19.45	0	0.00	19.45	2	2,314	0.09%
2023/03/01	2	19.50	2	19.45	19.40	0	2,312	0.00%
2023/02/24	3	19.70	0	0.00	19.70	3	2,316	0.13%
2023/02/22	1	19.75	0	0.00	19.75	1	2,315	0.04%
2023/02/20	2	20.08	4	20.05	20.05	-2	2,336	-0.09%
2023/02/17	12	19.97	0	0.00	19.95	12	2,375	0.51%
2023/02/16	15	20.05	0	0.00	20.00	15	2,371	0.63%
2023/02/13	0	0.00	2.4	19.34	19.30	-2.4	2,293	-0.11%
2023/02/08	20	19.53	10	19.60	19.65	10	2,301	0.43%
2023/02/07	0	0.00	10	19.65	19.65	-10	2,292	-0.44%
2023/02/03	0	0.00	8	19.71	19.65	-8	2,307	-0.35%
2023/01/30	1	18.95	1	19.05	19.05	0	2,175	0.00%
2023/01/11	3	19.00	0	0.00	18.95	3	2,212	0.14%
2023/01/10	5	18.97	5	18.85	18.85	0	2,220	0.00%
2022/12/28	10	18.95	0	0.00	18.60	10	2,297	0.44%
2022/12/27	0	0.00	15	19.20	18.90	-15	2,296	-0.65%
2022/12/22	14	18.93	0	0.00	19.00	14	2,313	0.61%
2022/12/21	16	18.80	0	0.00	18.80	16	2,364	0.68%
2022/12/20	0.1	18.60	0	0.00	18.55	0.1	2,388	0.00%
2022/12/19	0	0.00	1	19.15	19.05	-1	2,415	-0.04%
2022/12/13	2	20.05	0	0.00	20.00	2	2,374	0.08%
2022/12/12	22	20.48	2	20.38	20.20	20	2,336	0.86%
2022/12/09	5	21.12	8	21.33	20.80	-3	2,225	-0.13%
2022/12/08	1	20.15	0	0.00	20.10	1	1,900	0.05%
2022/12/07	20	19.90	1	19.40	19.60	19	1,781	1.07%
2022/12/06	24.1	20.29	4	19.95	20.00	20.1	1,770	1.13%
2022/12/05	32	20.47	0	0.00	20.70	32	1,748	1.83%
2022/12/02	3	19.95	3	20.20	19.90	0	1,577	0.00%
2022/11/25	15	18.40	15	18.25	18.15	0	1,664	0.00%
2022/11/15	0	0.00	3	18.50	18.40	-3	2,101	-0.14%
2022/10/31	0	0.00	1	16.30	16.40	-1	2,595	-0.04%
2022/10/28	1	16.10	0	0.00	16.05	1	2,626	0.04%
2022/10/27	1	16.50	1	16.60	16.70	0	2,647	0.00%
2022/10/21	2	16.83	2	16.80	16.65	0	2,798	0.00%
2022/10/20	0	0.00	2	17.10	17.05	-2	2,809	-0.07%
2022/10/19	1	17.55	41	17.30	17.25	-40	2,815	-1.42%
2022/10/13	1	16.65	1	16.50	16.20	0	2,906	0.00%
2022/10/12	3	17.37	3	17.60	17.30	0	2,933	0.00%
2022/10/11	1	17.30	0	0.00	17.40	1	2,987	0.03%
2022/10/06	2	18.35	1	18.30	18.45	1	3,031	0.03%
2022/10/05	0	0.00	9	18.35	18.20	-9	3,076	-0.29%
2022/09/28	2	18.05	1	17.50	17.50	1	3,253	0.03%
2022/09/21	0	0.00	2	20.30	20.10	-2	3,407	-0.06%
2022/09/14	0	0.00	1	20.50	20.60	-1	3,778	-0.03%
2022/09/13	20	21.10	0	0.00	20.85	20	3,784	0.53%
2022/09/12	0	0.00	3	21.30	21.25	-3	3,813	-0.08%
2022/09/07	5	20.39	0	0.00	20.50	5	3,859	0.13%
2022/09/05	30	21.70	0	0.00	21.10	30	3,842	0.78%
2022/09/02	3	22.30	0	0.00	22.20	3	3,803	0.08%
2022/09/01	30	22.38	20	22.60	22.60	10	3,783	0.26%
2022/08/31	0	0.00	2	22.53	22.40	-2	3,740	-0.05%
2022/08/30	24	22.87	1	23.45	22.70	23	3,751	0.61%
2022/08/29	22	22.10	18	22.39	22.45	4	3,644	0.11%
2022/08/26	30	22.61	0	0.00	22.65	30	3,762	0.80%
2022/08/23	3	22.50	0	0.00	22.50	3	4,193	0.07%
2022/08/22	2	22.60	1	22.90	22.30	1	4,196	0.02%
2022/08/19	0	0.00	3	22.45	22.35	-3	4,260	-0.07%
2022/08/18	0	0.00	20	22.79	22.70	-20	4,278	-0.47%
2022/08/17	0	0.00	20	22.55	22.45	-20	4,224	-0.47%
2022/08/16	0	0.00	80	22.24	22.20	-80	4,189	-1.91%
2022/08/15	20	21.50	20	21.75	22.00	0	4,139	0.00%
2022/08/10	0	0.00	4	21.39	21.40	-4	4,308	-0.09%
2022/08/09	45	21.38	22	21.72	21.20	23	4,599	0.50%
2022/08/08	11	20.35	17	20.93	21.25	-6	4,574	-0.13%
2022/08/05	1	20.75	1	20.60	20.75	0	4,619	0.00%
2022/08/03	30	20.50	0	0.00	20.40	30	4,660	0.64%
2022/08/02	37	21.38	2	20.83	20.85	35	4,692	0.75%
2022/08/01	13	22.15	0	0.00	22.25	13	4,699	0.28%
2022/07/29	0	0.00	3	21.95	22.00	-3	4,703	-0.06%
2022/07/28	14	21.84	2	21.88	21.55	12	4,715	0.25%
2022/07/27	26	21.84	0	0.00	21.95	26	4,730	0.55%
2022/07/26	1	22.15	2	21.90	21.70	-1	4,767	-0.02%
2022/07/25	3	22.35	31	22.45	22.25	-28	4,797	-0.58%
2022/07/22	30	22.20	0	0.00	22.05	30	4,800	0.62%
2022/07/21	16	21.84	16	22.00	22.20	0	4,874	0.00%
2022/07/20	0	0.00	19	22.12	22.05	-19	4,875	-0.39%
2022/07/19	17	22.02	34	22.19	22.10	-17	4,918	-0.35%
2022/07/18	7	21.71	0	0.00	21.60	7	4,896	0.14%
2022/07/15	2	21.05	1	21.20	21.30	1	4,930	0.02%
2022/07/14	3	20.57	3	20.97	21.15	0	5,264	0.00%
2022/07/13	0	0.00	3	20.72	21.00	-3	5,264	-0.06%
2022/07/12	5	20.50	2	20.00	20.00	3	5,294	0.06%
2022/07/11	3	21.15	3	21.37	21.40	0	5,293	0.00%
2022/07/08	0	0.00	2	21.20	21.05	-2	5,279	-0.04%
2022/07/07	2	20.70	2	20.90	20.95	0	5,266	0.00%
2022/07/06	1	20.85	11	20.95	20.70	-10	5,298	-0.19%
2022/07/05	6	21.39	4	21.75	21.50	2	5,374	0.04%
2022/07/04	1	20.85	2	21.15	20.85	-1	5,351	-0.02%
2022/07/01	30	21.61	8	22.35	20.65	22	5,388	0.41%
2022/06/30	17	21.98	6	21.88	21.75	11	5,371	0.20%
2022/06/29	3	22.55	35	22.35	22.40	-32	5,366	-0.60%
2022/06/28	0	0.00	31	22.30	22.15	-31	5,386	-0.58%
2022/06/27	2	22.10	4	22.36	22.25	-2	5,420	-0.04%
2022/06/24	22	21.38	27	21.74	22.00	-5	5,444	-0.09%
2022/06/22	21	21.06	6	21.16	20.85	15	5,468	0.27%
2022/06/20	3	20.38	2	20.40	20.00	1	5,520	0.02%
2022/06/17	21	20.71	21	21.14	20.70	0	5,604	0.00%
2022/06/16	3	21.55	0	0.00	21.10	3	5,707	0.05%
2022/06/15	5	21.70	1	22.10	21.70	4	5,877	0.07%
2022/06/14	6	21.63	0	0.00	21.75	6	6,252	0.10%
2022/06/13	1	22.10	0	0.00	21.85	1	6,849	0.01%
2022/06/10	3	22.55	1	22.80	22.60	2	7,077	0.03%
2022/06/08	3	22.68	0	0.00	22.60	3	7,332	0.04%
2022/06/07	4	23.19	0	0.00	22.90	4	7,887	0.05%
2022/06/06	45	23.97	2	23.98	23.80	43	8,453	0.51%
2022/06/02	21	23.73	18	23.86	23.90	3	8,495	0.04%
2022/06/01	4	23.83	14.1	23.39	24.30	-10.1	8,407	-0.12%
2022/05/31	11	22.55	0	0.00	22.50	11	8,252	0.13%
2022/05/30	0	0.00	1	22.50	22.45	-1	8,545	-0.01%
2022/05/27	1	22.15	16	22.44	22.10	-15	8,630	-0.17%
2022/05/26	15	21.97	15	22.44	21.60	0	8,555	0.00%
2022/05/25	0	0.00	12	22.07	21.95	-12	8,548	-0.14%
2022/05/24	2	21.60	0	0.00	21.45	2	8,670	0.02%
2022/05/23	1	22.05	0	0.00	22.10	1	8,705	0.01%
2022/05/20	28	21.95	15	22.27	21.95	13	8,780	0.15%
2022/05/19	3	21.30	0	0.00	22.10	3	8,743	0.03%
2022/05/18	3	21.63	1	21.70	21.75	2	8,743	0.02%
2022/05/17	0	0.00	20	21.45	21.60	-20	8,676	-0.23%
2022/05/16	20	20.23	1	20.30	20.15	19	8,467	0.22%
2022/05/13	1	20.05	0	0.00	20.15	1	8,486	0.01%
2022/05/09	3	20.28	0	0.00	20.05	3	8,514	0.04%
2022/05/06	1	21.15	0	0.00	21.10	1	8,493	0.01%
2022/05/05	2	22.00	1	22.25	22.00	1	8,525	0.01%
2022/05/04	3	22.05	6	22.02	21.80	-3	8,561	-0.04%
2022/05/03	1	21.70	0	0.00	21.85	1	8,661	0.01%
2022/04/29	0	22.60	0	0.00	22.30	0	8,760	0.00%
2022/04/28	2	22.60	0	0.00	22.60	2	8,836	0.02%
2022/04/27	3	22.80	0	0.00	22.80	3	8,872	0.03%
2022/04/26	1	24.20	1	24.25	24.05	0	8,848	0.00%
2022/04/25	0	24.60	20	24.40	23.90	-20	8,913	-0.22%
2022/04/21	0	0.00	6	26.10	25.40	-6	9,085	-0.07%
2022/04/20	10	25.99	9	25.41	26.00	1	9,148	0.01%
2022/04/19	2	24.90	0	0.00	24.80	2	9,086	0.02%
2022/04/18	3	24.93	6	25.26	25.00	-3	9,304	-0.03%
2022/04/15	13	25.12	0	0.00	24.70	13	9,468	0.14%
2022/04/13	1	24.80	2	24.73	24.70	-1	10,506	-0.01%
2022/04/12	1	24.55	12	24.58	24.55	-11	10,646	-0.10%
2022/04/11	24	25.49	2	25.45	25.05	22	10,756	0.20%
2022/04/08	4	25.16	3	25.47	25.25	1	10,682	0.01%
2022/04/01	0	0.00	1	25.45	25.55	-1	10,702	-0.01%
2022/03/31	9	26.03	0	0.00	25.65	9	10,739	0.08%
2022/03/29	0	0.00	3	25.50	25.55	-3	10,746	-0.03%
2022/03/28	2	24.88	4	25.10	25.05	-2	10,805	-0.02%
2022/03/25	6	25.41	0	0.00	25.15	6	10,918	0.05%
2022/03/24	0	0.00	6	25.91	25.70	-6	11,043	-0.05%
2022/03/23	4	25.78	0	0.00	25.65	4	11,845	0.03%
2022/03/22	5	26.37	28	26.28	26.05	-23	13,165	-0.17%
2022/03/21	0	0.00	3	26.30	26.05	-3	14,711	-0.02%
2022/03/18	3	26.32	0	0.00	26.10	3	17,040	0.02%
2022/03/17	7	26.68	4	26.75	27.10	3	19,322	0.02%
2022/03/16	57	26.63	30	26.54	26.50	27	20,385	0.13%
2022/03/15	2	26.00	5	26.05	25.45	-3	20,707	-0.01%
2022/03/14	4	25.94	1	25.85	25.65	3	20,766	0.01%
2022/03/11	2	25.95	6	26.15	26.15	-4	21,171	-0.02%
2022/03/10	6	26.03	2	26.20	26.20	4	21,469	0.02%
2022/03/09	16	24.70	28	25.31	26.20	-12	21,660	-0.06%
2022/03/08	48	23.76	46	24.43	24.40	2	21,493	0.01%
2022/03/07	7	24.00	6	23.84	23.85	1	21,509	0.00%
2022/03/04	12	25.13	3	25.42	24.90	9	21,684	0.04%
2022/03/03	7	25.49	35	25.64	25.35	-28	21,615	-0.13%
2022/03/02	29	24.71	4	25.01	24.70	25	21,373	0.12%
2022/03/01	1	24.65	2	24.75	24.65	-1	21,422	0.00%
2022/02/25	5	24.04	6	24.17	24.15	-1	21,750	0.00%
2022/02/24	7	24.31	1	25.15	23.65	6	21,793	0.03%
2022/02/23	0	0.00	8	24.74	24.95	-8	21,698	-0.04%
2022/02/22	10	24.16	0	0.00	24.00	10	21,675	0.05%
2022/02/21	1	25.00	0	0.00	24.90	1	21,665	0.00%
2022/02/18	2	24.95	0	0.00	25.00	2	21,669	0.01%
2022/02/17	7	25.16	0	0.00	25.05	7	21,650	0.03%
2022/02/16	10	25.40	1	25.35	25.10	9	21,665	0.04%
2022/02/14	1	25.15	0	0.00	25.15	1	21,836	0.00%
2022/02/11	8	26.11	8	25.83	25.75	0	21,847	0.00%
2022/02/10	4	26.01	0	0.00	26.00	4	21,899	0.02%
2022/02/09	3	26.50	1	26.60	26.60	2	21,891	0.01%
2022/02/07	1	25.30	1	25.55	25.95	0	21,992	0.00%
2022/01/26	0	0.00	5	24.90	25.30	-5	22,031	-0.02%
2022/01/25	4	25.34	4	25.04	25.00	0	22,316	0.00%
2022/01/24	2	25.53	3	25.68	26.00	-1	23,024	0.00%
2022/01/21	4	25.73	3	25.83	25.30	1	23,192	0.00%
2022/01/20	10	26.25	5	26.08	26.10	5	23,297	0.02%
2022/01/19	0	0.00	2	26.50	26.35	-2	23,323	-0.01%
2022/01/18	5	26.55	11	26.35	26.35	-6	23,390	-0.03%
2022/01/17	2	26.65	2	26.75	27.10	0	23,532	0.00%
2022/01/14	20	26.50	4	26.29	26.20	16	23,665	0.07%
2022/01/13	5	27.43	0	0.00	27.15	5	24,309	0.02%
2022/01/12	5	27.37	4	27.48	27.00	1	24,675	0.00%
2022/01/11	6	28.06	3	28.32	28.15	3	24,765	0.01%
2022/01/10	5	28.40	8	28.40	28.10	-3	24,624	-0.01%
2022/01/07	18	29.38	77	28.46	28.20	-59	24,520	-0.24%
2022/01/06	18	31.12	4	32.64	31.05	14	24,394	0.06%
2022/01/05	3	35.05	5	36.20	34.45	-2	24,093	-0.01%
2022/01/04	5	36.10	5	35.66	36.10	0	24,264	0.00%
2021/12/30	4	34.36	0	0.00	34.65	4	24,941	0.02%
2021/12/29	0	0.00	3	34.80	34.70	-3	25,197	-0.01%
2021/12/28	3	34.98	10	34.20	34.30	-7	25,263	-0.03%
2021/12/27	1	35.50	3	35.85	35.15	-2	25,512	-0.01%
2021/12/24	2	35.15	5	35.16	35.10	-3	26,824	-0.01%
2021/12/23	0	0.00	2	36.20	35.60	-2	27,183	-0.01%
2021/12/22	4	35.38	3	35.47	35.40	1	27,484	0.00%
2021/12/21	2	33.25	5	33.64	34.40	-3	27,531	-0.01%
2021/12/20	22	34.63	3.1	34.89	34.15	19	27,380	0.07%
2021/12/17	27	35.26	5	35.52	35.25	22	27,196	0.08%
2021/12/16	19	36.55	10	36.30	35.60	9	26,325	0.03%
2021/12/15	7	34.39	12	35.27	36.30	-5	24,950	-0.02%
2021/12/14	17	33.65	25	33.80	34.15	-8	23,347	-0.03%
2021/12/13	19	31.33	15	32.20	33.40	4	20,886	0.02%
2021/12/10	5	28.11	23.1	29.58	30.40	-18.1	18,473	-0.10%
2021/12/09	4	27.35	57.6	26.84	27.65	-53.6	17,056	-0.31%
2021/12/08	15	25.67	28	26.22	25.95	-13	16,201	-0.08%
2021/12/07	3	25.72	6	25.78	25.95	-3	15,933	-0.02%
2021/12/06	7	25.17	17	25.26	25.45	-10	15,489	-0.06%
2021/12/03	18	25.11	3	25.12	24.85	15	15,069	0.10%
2021/12/02	1	24.70	1	24.65	24.75	0	14,386	0.00%
2021/12/01	3	24.40	9	24.05	24.50	-6	14,103	-0.04%
2021/11/30	18	24.48	4	24.03	24.35	14	14,088	0.10%
2021/11/29	5	22.97	5	23.23	23.10	0	14,122	0.00%
2021/11/26	3	23.05	0	0.00	22.90	3	14,097	0.02%
2021/11/25	2	23.60	8	24.57	23.60	-6	14,189	-0.04%
2021/11/24	15	24.49	8	24.31	24.35	7	14,339	0.05%
2021/11/23	2	23.30	2	23.40	23.30	0	14,503	0.00%
2021/11/22	3.1	23.10	3	23.03	23.10	0.1	14,517	0.00%
2021/11/19	1	22.60	5	22.69	22.60	-4	14,801	-0.03%
2021/11/18	10	22.28	30	22.43	22.55	-20	14,843	-0.13%
2021/11/17	5	23.31	15	23.42	23.10	-10	14,808	-0.07%
2021/11/16	3	23.10	2	23.50	23.05	1	14,889	0.01%
2021/11/15	1	23.15	67	23.45	23.15	-66	14,924	-0.44%
2021/11/12	23	23.21	6	23.18	23.15	17	14,989	0.11%
2021/11/11	3	23.92	4	24.59	23.85	-1	14,937	-0.01%
2021/11/10	1	24.05	1	24.40	24.10	0	14,941	0.00%
2021/11/09	3	24.05	0	0.00	24.30	3	15,260	0.02%
2021/11/08	2	23.93	4	24.04	23.85	-2	15,243	-0.01%
2021/11/05	4	23.94	0	0.00	23.90	4	15,409	0.03%
2021/11/04	2	24.43	176	24.47	24.50	-174	15,561	-1.12%	大賣/鉅額交易
2021/11/03	173	24.05	0	0.00	24.05	173	15,566	1.11%	大買/鉅額交易
2021/11/02	113	25.04	49	25.01	24.40	64	15,637	0.41%	大買/
2021/11/01	66	26.00	8	26.16	25.65	58	15,596	0.37%
2021/10/29	2	25.00	11	25.28	25.00	-9	15,443	-0.06%
2021/10/28	46	24.98	69	25.35	24.90	-23	15,383	-0.15%
2021/10/27	81	24.82	56	25.08	24.85	25	15,290	0.16%
2021/10/26	49	24.87	46	24.72	24.75	3	15,455	0.02%
2021/10/25	8	25.37	15	25.31	25.30	-7	15,686	-0.04%
2021/10/22	31	24.99	22	24.95	24.70	9	16,147	0.06%
2021/10/21	29	25.99	40	25.61	25.70	-11	17,241	-0.06%
2021/10/20	4	24.90	8	24.63	25.20	-4	16,929	-0.02%
2021/10/19	14	24.51	10	24.44	24.30	4	16,735	0.02%
2021/10/18	21	23.78	40	23.52	23.90	-19	16,698	-0.11%
2021/10/15	13	23.91	5	23.90	23.80	8	17,324	0.05%
2021/10/14	3	23.87	39	24.10	23.80	-36	18,321	-0.20%
2021/10/13	7	24.14	37	23.91	23.70	-30	19,334	-0.16%
2021/10/12	74	23.92	3	23.70	23.35	71	19,792	0.36%
2021/10/08	17	23.49	20	23.94	24.30	-3	19,908	-0.02%
2021/10/07	19	23.27	22	23.61	23.75	-3	19,503	-0.02%
2021/10/06	1	22.50	8	22.92	23.10	-7	19,397	-0.04%
2021/10/05	7	21.19	19	21.40	22.20	-12	19,306	-0.06%
2021/10/04	9	22.46	7	21.91	21.70	2	19,567	0.01%
2021/10/01	30	24.53	18	25.76	23.20	12	19,369	0.06%
2021/09/30	32	23.00	194	24.39	24.50	-162	18,112	-0.89%	大賣/鉅額交易
2021/09/29	209	23.31	343	23.34	23.00	-134	17,935	-0.75%	大買/大賣/鉅額交易
2021/09/28	309	22.94	26	22.96	22.75	283	18,456	1.53%	大買/鉅額交易
2021/09/27	1	21.80	0	0.00	21.95	1	18,367	0.01%
2021/09/24	0	0.00	2	21.85	21.70	-2	18,705	-0.01%
2021/09/23	2	21.80	2	22.00	21.65	0	19,299	0.00%
2021/09/22	5	21.68	1	22.05	21.60	4	19,740	0.02%
2021/09/17	0	0.00	1	22.20	22.40	-1	19,797	-0.01%
2021/09/16	1	22.15	3	22.50	22.15	-2	20,258	-0.01%
2021/09/15	3	22.48	2	22.70	22.25	1	20,379	0.00%
2021/09/14	2	22.48	1	23.10	22.30	1	21,134	0.00%
2021/09/13	5	22.87	4	23.15	22.85	1	21,216	0.00%
2021/09/10	2	22.70	0	0.00	22.75	2	21,388	0.01%
2021/09/09	0	0.00	6	22.63	22.75	-6	21,431	-0.03%
2021/09/08	3	22.48	1	23.20	22.25	2	22,070	0.01%
2021/09/07	2	23.08	0	0.00	22.95	2	22,166	0.01%
2021/09/06	6	24.35	3	24.30	23.90	3	22,117	0.01%
2021/09/03	28	24.10	39	24.20	24.65	-11	21,970	-0.05%
2021/09/02	13	24.49	9	24.44	24.00	4	21,851	0.02%
2021/09/01	3	23.92	3	24.07	23.85	0	21,561	0.00%
2021/08/31	5	23.98	33	24.18	24.05	-28	21,504	-0.13%
2021/08/30	16	24.05	9	24.45	23.90	7	21,364	0.03%
2021/08/27	14	24.09	11	23.95	23.50	3	21,060	0.01%
2021/08/26	2	22.60	1	22.65	22.80	1	20,555	0.00%
2021/08/25	7	22.96	14	22.65	22.60	-7	20,486	-0.03%
2021/08/24	11	21.71	1	21.35	21.35	10	20,222	0.05%
2021/08/23	2	21.85	5	21.89	22.10	-3	20,189	-0.01%
2021/08/20	3	21.35	4	21.36	21.25	-1	20,138	0.00%
2021/08/19	6	21.56	4	21.23	20.60	2	20,012	0.01%
2021/08/18	0	0.00	6	21.51	22.00	-6	19,952	-0.03%
2021/08/17	9	21.56	2	22.10	20.80	7	19,913	0.04%
2021/08/16	0	0.00	8	21.81	21.50	-8	19,836	-0.04%
2021/08/13	31	23.48	2	24.13	22.75	29	19,689	0.15%
2021/08/12	0	0.00	7	24.01	24.15	-7	19,372	-0.04%
2021/08/11	8	24.58	6	24.19	23.50	2	19,349	0.01%
2021/08/10	1	25.00	5	25.91	25.05	-4	19,164	-0.02%
2021/08/09	16	25.91	5	26.45	25.55	11	18,994	0.06%
2021/08/06	4	26.91	2	26.95	26.55	2	18,935	0.01%
2021/08/05	10	27.33	7	27.16	27.15	3	18,780	0.02%
2021/08/04	9	27.54	21	28.00	27.00	-12	18,538	-0.06%
2021/08/03	4	25.96	15	26.56	27.00	-11	17,893	-0.06%
2021/08/02	9	25.85	0	0.00	25.75	9	17,642	0.05%
2021/07/30	3	26.23	6	26.67	26.30	-3	17,515	-0.02%
2021/07/29	11	26.04	5	26.48	26.65	6	17,276	0.03%
2021/07/28	13	24.61	25	25.76	26.30	-12	16,920	-0.07%
2021/07/27	46	26.85	9	26.96	25.35	37	16,278	0.23%
2021/07/26	0	0.00	30	27.11	27.90	-30	14,976	-0.20%
2021/07/23	6	25.38	6	25.30	25.40	0	14,490	0.00%
2021/07/22	20	26.42	9	27.19	25.90	11	14,177	0.08%
2021/07/21	28	27.07	13	27.23	26.70	15	13,854	0.11%
2021/07/20	30	25.82	23	26.52	27.65	7	13,150	0.05%
2021/07/19	19	25.43	20.2	25.79	26.25	-1.2	12,038	-0.01%
2021/07/16	3	23.57	4.1	23.79	23.90	-1.1	10,756	-0.01%
2021/07/15	3	22.75	13	22.98	23.15	-10	9,986	-0.10%
2021/07/14	2	22.00	0	0.00	22.20	2	9,564	0.02%
2021/07/13	11	22.91	0	0.00	22.20	11	9,503	0.12%
2021/07/12	0	0.00	7	24.04	23.90	-7	9,256	-0.08%
2021/07/09	0	0.00	5	23.89	23.65	-5	9,081	-0.06%
2021/07/08	0	0.00	16	23.32	23.05	-16	8,870	-0.18%
2021/07/07	10	22.92	3	23.40	22.70	7	9,030	0.08%
2021/07/06	25	23.20	1	23.30	23.05	24	9,028	0.27%
2021/07/05	5	24.27	15	23.91	24.05	-10	8,886	-0.11%
2021/07/02	7	22.79	5	22.93	22.15	2	8,261	0.02%
2021/07/01	12	23.26	1	22.65	22.95	11	8,242	0.13%
2021/06/30	31	23.22	23	23.43	23.50	8	7,909	0.10%
2021/06/29	7	22.55	15	22.64	22.15	-8	7,322	-0.11%
2021/06/28	10	21.98	3	21.63	21.60	7	6,873	0.10%
2021/06/25	6	22.05	11	22.13	21.90	-5	6,750	-0.07%
2021/06/24	6	21.31	0	0.00	21.20	6	6,257	0.10%
2021/06/23	5	21.71	37	21.68	21.40	-32	6,162	-0.52%
2021/06/22	1	21.00	4	21.21	20.50	-3	5,337	-0.06%
2021/06/21	2	19.55	3	20.22	20.80	-1	5,233	-0.02%
2021/06/17	6	21.03	2	21.40	20.70	4	4,993	0.08%
2021/06/16	1	20.60	4	20.65	20.65	-3	4,348	-0.07%
2021/06/15	0	0.00	2	18.80	18.80	-2	4,324	-0.05%
2021/06/11	2	18.60	0	0.00	18.35	2	4,290	0.05%
2021/06/10	2	18.50	4	18.95	19.05	-2	4,257	-0.05%
2021/06/09	2	18.58	1	18.95	18.35	1	4,233	0.02%
2021/06/08	1	18.85	2	19.08	18.80	-1	4,261	-0.02%
2021/06/07	2	18.73	0	0.00	18.50	2	4,275	0.05%
2021/06/04	0	0.00	2	19.35	18.95	-2	4,312	-0.05%
2021/06/03	3	19.35	1	19.25	19.15	2	4,302	0.05%
2021/06/02	1	19.10	0	0.00	19.05	1	4,286	0.02%
2021/05/28	5	18.95	1	18.90	18.80	4	4,219	0.09%
2021/05/27	0	0.00	28	18.66	18.75	-28	4,270	-0.66%
2021/05/26	3	18.65	0	0.00	18.65	3	4,355	0.07%
2021/05/25	0	0.00	6	19.33	18.55	-6	4,532	-0.13%
2021/05/24	1	18.25	10	18.40	18.85	-9	4,727	-0.19%
2021/05/21	2	17.88	0	0.00	18.00	2	4,723	0.04%
2021/05/20	3	18.42	2	19.00	17.60	1	4,758	0.02%
2021/05/19	2	16.68	0	0.00	18.30	2	4,739	0.04%
2021/05/18	0	0.00	1	16.25	17.15	-1	4,700	-0.02%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	0	0.00	2	17.28	17.45	-2	4,613	-0.04%
2021/05/13	1	14.85	0	0.00	15.90	1	4,542	0.02%
2021/05/12	1	16.15	3	17.05	16.00	-2	4,576	-0.04%
2021/05/11	7	18.26	0	0.00	17.70	7	4,523	0.15%
2021/05/10	3	18.98	0	0.00	18.90	3	4,524	0.07%
2021/05/05	0	0.00	3	18.58	18.20	-3	4,576	-0.07%
2021/05/03	3	19.95	2	20.35	19.60	1	4,575	0.02%
2021/04/29	2	20.05	15	20.15	19.95	-13	4,618	-0.28%
2021/04/28	2	20.35	0	0.00	20.20	2	4,679	0.04%
2021/04/27	6	20.39	0	0.00	20.35	6	4,735	0.13%
2021/04/26	0	0.00	3	20.35	20.35	-3	4,840	-0.06%
2021/04/22	7	20.66	2.1	20.49	20.20	4.9	4,866	0.10%
2021/04/19	12	20.94	0	0.00	20.90	12	4,826	0.25%
2021/04/16	0	0.00	11	21.53	21.25	-11	4,837	-0.23%
2021/04/14	5	21.06	0	0.00	21.25	5	5,107	0.10%
2021/04/13	5	22.50	13	23.33	22.45	-8	5,009	-0.16%
2021/04/09	6	21.88	2	21.95	21.95	4	4,628	0.09%
2021/04/08	0	0.00	3	22.40	22.40	-3	4,526	-0.07%
2021/04/06	0	0.00	2	20.00	19.90	-2	4,230	-0.05%
2021/04/01	3	20.08	0	0.00	20.00	3	4,255	0.07%
2021/03/31	1	20.40	2	20.45	20.30	-1	4,323	-0.02%
2021/03/30	1	20.50	0	0.00	20.50	1	4,477	0.02%
2021/03/26	0	0.00	1	19.80	19.90	-1	4,684	-0.02%
2021/03/25	1	20.85	0	0.00	20.40	1	4,667	0.02%
2021/03/24	0	0.00	3	20.90	20.65	-3	4,678	-0.06%
2021/03/23	23	21.08	10	21.15	20.65	13	4,682	0.28%
2021/03/22	0	0.00	4	21.66	21.55	-4	4,673	-0.09%
2021/03/19	1	20.85	1	20.85	20.90	0	4,662	0.00%
2021/03/18	3	21.60	7	21.32	21.45	-4	4,690	-0.09%
2021/03/17	1	20.70	0	0.00	20.75	1	4,623	0.02%
2021/03/15	10	21.00	1	21.25	20.95	9	4,684	0.19%
2021/03/12	1	20.95	2	20.88	20.65	-1	4,691	-0.02%
2021/03/11	0	0.00	6	20.47	20.40	-6	4,768	-0.13%
2021/03/10	5	20.80	0	0.00	20.80	5	4,804	0.10%
2021/03/08	3	19.85	0	0.00	19.65	3	4,982	0.06%
2021/03/05	1	19.82	2	19.75	19.70	-1	5,085	-0.02%
2021/03/04	1	20.50	0	0.00	20.15	1	5,179	0.02%
2021/03/02	1	21.00	0	0.00	20.50	1	5,440	0.02%
2021/02/26	1	20.90	9	21.55	21.50	-8	5,823	-0.14%
2021/02/25	5	21.13	5	21.35	21.30	0	6,094	0.00%
2021/02/24	10	21.61	31	21.68	21.70	-21	5,988	-0.35%
2021/02/23	2	19.95	1	20.05	19.75	1	5,865	0.02%
2021/02/22	1	19.70	0	0.00	20.15	1	6,072	0.02%
2021/02/19	5	19.65	0	0.00	19.65	5	6,323	0.08%
2021/02/04	1	18.00	0	0.00	17.80	1	6,927	0.01%
2021/02/03	1	19.05	0	0.00	18.40	1	7,098	0.01%
2021/01/27	0	0.00	20	18.70	18.35	-20	7,895	-0.25%
2021/01/22	0	0.00	2	19.05	19.20	-2	8,298	-0.02%
2021/01/21	1	18.40	6	19.55	18.30	-5	8,298	-0.06%
2021/01/20	0	0.00	1	20.15	19.15	-1	8,293	-0.01%
2021/01/19	1	20.50	2	20.88	20.60	-1	8,321	-0.01%
2021/01/18	22	20.95	0	0.00	20.30	22	8,269	0.27%
2021/01/15	1	20.60	0	0.00	20.45	1	8,300	0.01%
2021/01/14	1	21.00	0	0.00	21.00	1	8,326	0.01%
2021/01/13	1	20.95	0	0.00	21.05	1	8,357	0.01%
2021/01/12	3	21.27	0	0.00	21.00	3	8,381	0.04%
2021/01/11	2	21.38	3	21.82	21.80	-1	8,464	-0.01%
2021/01/08	6	21.63	1	21.80	21.50	5	8,925	0.06%
2021/01/07	0	0.00	15	22.40	22.40	-15	9,502	-0.16%
2021/01/06	2	21.10	0	0.00	20.40	2	9,713	0.02%
2021/01/05	2	21.48	1	21.45	21.40	1	10,238	0.01%
2021/01/04	6	21.71	0	0.00	21.60	6	10,391	0.06%
2020/12/31	1	21.80	1	21.70	21.65	0	10,721	0.00%
2020/12/30	1	22.10	0	0.00	21.80	1	10,925	0.01%
2020/12/28	3	21.72	0	0.00	21.50	3	11,371	0.03%
2020/12/25	2	22.33	0	0.00	21.80	2	11,685	0.02%
2020/12/24	0	0.00	10	23.15	22.45	-10	11,718	-0.09%
2020/12/23	10	22.90	1	23.00	22.95	9	11,717	0.08%
2020/12/22	1	21.55	0	0.00	21.00	1	11,892	0.01%
2020/12/21	2	21.83	16	21.65	21.65	-14	12,055	-0.12%
2020/12/17	3	22.12	0	0.00	22.05	3	12,223	0.02%
2020/12/16	1	22.45	1	23.20	22.35	0	12,270	0.00%
2020/12/15	1	22.25	0	0.00	22.00	1	12,315	0.01%
2020/12/14	1	21.20	3	22.48	22.85	-2	12,323	-0.02%
2020/12/11	5	22.24	1	21.35	21.35	4	12,307	0.03%
2020/12/10	3	22.60	7	22.75	22.20	-4	12,334	-0.03%
2020/12/09	13	23.37	2	23.45	22.70	11	12,451	0.09%
2020/12/07	1	22.20	0	0.00	23.40	1	13,133	0.01%
2020/12/04	4	23.08	2	23.00	22.75	2	13,364	0.01%
2020/12/03	4	23.99	0	0.00	23.15	4	13,867	0.03%
2020/12/02	3	23.40	0	0.00	23.10	3	13,973	0.02%
2020/12/01	3	24.18	0	0.00	24.00	3	14,237	0.02%
2020/11/30	13	25.11	1	24.75	24.70	12	14,450	0.08%
2020/11/27	11	24.75	5	24.65	24.65	6	14,545	0.04%
2020/11/26	6	24.96	0	0.00	24.75	6	14,519	0.04%
2020/11/25	22	25.35	0	0.00	25.65	22	14,371	0.15%
2020/11/24	1	22.35	2	23.80	24.60	-1	13,961	-0.01%
2020/11/23	2	22.50	0	0.00	22.40	2	13,628	0.01%
2020/11/20	0	0.00	1	22.90	22.55	-1	13,572	-0.01%
2020/11/18	2	22.10	2	22.48	22.05	0	13,275	0.00%
2020/11/17	2	21.75	0	0.00	22.55	2	13,054	0.02%
2020/11/12	1	21.80	1	21.80	22.50	0	13,178	0.00%
2020/11/11	15	23.10	0	0.00	23.10	15	13,253	0.11%
2020/11/09	20	24.95	10	25.40	24.95	10	13,243	0.08%
2020/11/06	1	25.65	13	25.95	24.95	-12	13,207	-0.09%
2020/11/05	3	24.13	2	25.20	25.40	1	13,224	0.01%
2020/11/04	12	24.37	2	24.18	23.10	10	13,212	0.08%
2020/11/03	0	0.00	1	24.90	24.40	-1	13,011	-0.01%
2020/11/02	0	0.00	0.2	24.55	24.60	-0.2	12,901	0.00%
2020/10/27	0	0.00	2	26.80	26.95	-2	12,435	-0.02%
2020/10/26	0	0.00	10	25.15	26.35	-10	12,364	-0.08%
2020/10/23	2	24.95	38	24.85	24.85	-36	12,340	-0.29%
2020/10/19	0	0.00	1	24.70	25.50	-1	12,204	-0.01%
2020/10/16	4	25.73	3	25.02	25.60	1	12,108	0.01%
2020/10/15	3	27.63	16	25.79	27.30	-13	11,627	-0.11%
2020/10/14	0	0.00	26	25.59	25.60	-26	10,878	-0.24%
2020/10/13	42	22.63	7	23.04	23.30	35	10,573	0.33%
2020/10/12	2	19.98	1	20.40	21.20	1	10,034	0.01%
2020/10/08	5	19.03	3.2	19.21	19.30	1.8	9,959	0.02%
2020/10/07	5	18.17	10	18.29	18.20	-5	9,743	-0.05%
2020/10/06	9	18.09	7	18.67	18.20	2	9,563	0.02%
2020/10/05	7	17.42	10	17.70	17.30	-3	9,367	-0.03%
2020/09/30	12	17.38	0	0.00	17.65	12	9,427	0.13%
2020/09/29	1	16.10	11	17.01	16.05	-10	9,283	-0.11%
2020/09/28	13	16.85	1	17.00	17.05	12	9,207	0.13%
2020/09/25	22	17.70	10	17.27	18.00	12	9,075	0.13%
2020/09/24	0	0.00	67	16.67	17.70	-67	8,761	-0.76%
2020/09/23	67	16.49	0	0.00	17.20	67	8,753	0.77%
2020/09/22	0	0.00	1	15.60	15.65	-1	8,617	-0.01%
2020/09/15	14	16.58	0	0.00	16.00	14	8,297	0.17%
2020/09/14	9	15.30	11	16.34	15.70	-2	8,416	-0.02%
2020/09/11	31	16.37	1	16.50	16.80	30	8,260	0.36%
2020/09/10	1	16.50	43.6	17.15	17.30	-42.6	8,010	-0.53%
2020/09/09	1	14.45	9.1	14.92	15.75	-8.1	7,491	-0.11%
2020/09/08	43	15.34	59	16.21	14.35	-16	7,163	-0.22%
2020/09/07	2	15.30	1	15.30	15.30	1	6,596	0.02%
2020/09/04	30	13.79	131	12.99	13.95	-101	6,397	-1.58%	大賣/鉅額交易
2020/09/03	125	11.82	6	12.68	12.70	119	6,019	1.98%	大買/鉅額交易
2020/09/02	0	0.00	5	11.15	11.55	-5	5,709	-0.09%
2020/08/31	0	0.00	10	10.70	10.70	-10	5,462	-0.18%
2020/08/24	0	0.00	3	10.35	10.25	-3	5,193	-0.06%
2020/08/21	2	10.45	0	0.00	10.50	2	5,145	0.04%
2020/08/20	24	9.90	20	10.31	10.80	4	5,063	0.08%
2020/08/19	12	11.01	12	11.22	10.55	0	4,902	0.00%
2020/08/18	5	11.00	1	11.35	11.45	4	4,732	0.08%
2020/08/17	1	10.95	9	11.09	11.60	-8	4,539	-0.18%
2020/08/14	6	10.26	34	10.30	10.65	-28	4,172	-0.67%
2020/08/13	7	9.78	8	9.78	9.70	-1	3,955	-0.03%
2020/08/12	3	9.36	3.4	9.52	9.89	-0.4	3,892	-0.01%
2020/08/11	23	9.94	1	9.67	9.60	22	3,775	0.58%
2020/08/10	6	9.48	41	9.72	9.85	-35	3,524	-0.99%
2020/08/07	2	8.88	0	0.00	8.96	2	3,352	0.06%
2020/08/05	0.3	8.80	0	0.00	8.80	0.3	3,335	0.01%
2020/08/04	0.1	8.83	0	0.00	8.82	0.1	3,334	0.00%
2020/07/31	1	8.81	0	0.00	8.78	1	3,523	0.03%
2020/07/29	0	0.00	1	8.75	8.94	-1	3,472	-0.03%
2020/07/28	2	8.44	1	8.32	8.32	1	3,422	0.03%
2020/07/27	2	8.68	3	8.61	8.55	-1	3,415	-0.03%
2020/07/24	2	8.86	2	8.97	8.76	0	3,416	0.00%
2020/07/22	2	9.07	0	0.00	9.11	2	3,411	0.06%
2020/07/21	10	9.12	1	9.08	9.06	9	3,374	0.27%
2020/07/20	1	8.75	3	8.88	8.90	-2	3,330	-0.06%
2020/07/17	10	8.89	3	8.90	8.75	7	3,319	0.21%
2020/07/16	3	9.05	5	9.15	9.08	-2	3,288	-0.06%
2020/07/15	5	9.20	13	9.37	9.17	-8	3,243	-0.25%
2020/07/14	3	9.27	26	9.39	9.20	-23	3,177	-0.72%
2020/07/13	0	0.00	5	9.09	9.02	-5	3,049	-0.16%
2020/07/10	49	9.11	19	9.05	9.00	30	3,014	1.00%
2020/07/09	36	9.17	33	9.26	9.48	3	2,863	0.10%
2020/07/08	13	8.79	11	8.76	8.90	2	2,591	0.08%
2020/07/07	13	8.50	8	8.52	8.47	5	2,372	0.21%
2020/07/06	0.3	8.52	0	0.00	8.51	0.3	2,323	0.01%
2020/07/03	10.1	8.53	7	8.44	8.44	3.1	2,293	0.14%
2020/07/02	24	8.60	5	8.55	8.58	19	2,230	0.85%
2020/07/01	0.1	8.92	4	8.95	8.94	-3.9	2,020	-0.19%
2020/06/30	0.5	8.77	0	0.00	8.78	0.5	1,999	0.03%
2020/06/24	3	8.88	0	0.00	8.75	3	2,036	0.15%
2020/06/23	10	8.98	0	0.00	8.92	10	2,043	0.49%
2020/06/22	2	9.13	0	0.00	9.00	2	2,057	0.10%
2020/06/19	15	9.12	14	9.21	9.18	1	2,040	0.05%
2020/06/18	0.2	8.90	0	0.00	8.91	0.2	1,839	0.01%
2020/06/16	5	8.96	0	0.00	8.91	5	1,827	0.27%
2020/06/15	7	8.91	10	8.96	8.90	-3	1,839	-0.16%
2020/06/12	1	8.84	0	0.00	8.88	1	1,827	0.05%
2020/06/11	3	9.07	13	9.11	9.09	-10	1,833	-0.55%
2020/06/10	11.3	9.13	6	9.20	9.09	5.3	1,838	0.29%
2020/06/09	3.2	9.49	0	0.00	9.28	3.2	1,859	0.17%
2020/06/08	3.5	9.50	0	0.00	9.55	3.5	1,868	0.18%
2020/06/05	0	0.00	5	9.55	9.53	-5	1,862	-0.27%
2020/06/04	5	9.41	0	0.00	9.51	5	1,878	0.27%
2020/06/03	2	9.40	0	0.00	9.44	2	1,961	0.10%
2020/05/28	0.3	9.25	0	0.00	9.23	0.3	2,186	0.01%
2020/05/26	0.2	9.35	0	0.00	9.41	0.2	2,266	0.01%
2020/05/25	0.2	9.40	0	0.00	9.40	0.2	2,274	0.01%
2020/05/21	5	9.72	0	0.00	9.75	5	2,329	0.21%
2020/05/20	0.1	9.50	0	0.00	9.56	0.1	2,348	0.00%
2020/05/08	12	10.71	2	10.90	10.60	10	2,831	0.35%
2020/05/04	0	0.00	1	9.87	9.76	-1	2,753	-0.04%
2020/04/27	0	0.00	6.3	9.70	9.73	-6.3	2,728	-0.23%
2020/04/21	0.2	9.14	0	0.00	9.12	0.2	2,756	0.01%
2020/04/10	0	0.00	1	9.37	9.40	-1	2,855	-0.04%
2020/03/31	1	9.20	1	9.10	9.03	0	3,021	0.00%
2020/03/26	1	8.58	0	0.00	8.90	1	2,939	0.03%
2020/02/24	0	0.00	6	12.85	12.90	-6	2,883	-0.21%
2020/02/20	0	0.00	5	13.75	13.70	-5	2,838	-0.18%
2020/02/19	5	13.95	0	0.00	13.75	5	2,819	0.18%
2020/02/18	0	0.00	5	13.95	13.65	-5	2,760	-0.18%
2020/02/17	5	13.85	10	14.00	13.90	-5	2,688	-0.19%
2020/02/14	0	0.00	3	12.70	12.75	-3	2,499	-0.12%
2020/02/13	6	12.55	3	12.20	12.65	3	2,439	0.12%
2020/02/10	10	12.25	0	0.00	12.25	10	2,273	0.44%
2020/02/04	0	0.00	2	11.30	11.25	-2	2,167	-0.09%
2020/01/31	0	0.00	5	11.85	11.85	-5	2,167	-0.23%
2020/01/30	5	11.65	0	0.00	11.75	5	2,170	0.23%
2020/01/14	0	12.70	0	0.00	12.75	0	2,316	0.00%
2020/01/10	0.2	12.65	3	12.87	12.70	-2.8	2,273	-0.12%
2020/01/06	5	13.05	0	0.00	12.80	5	2,360	0.21%
2020/01/03	0	0.00	8	12.41	12.65	-8	2,296	-0.35%
2020/01/02	0	0.00	5	13.05	12.75	-5	2,330	-0.21%
2019/12/30	3	12.75	2	12.90	12.80	1	2,349	0.04%
2019/12/27	0	0.00	2	12.30	12.50	-2	2,317	-0.09%
2019/12/26	9	12.67	5	12.35	12.60	4	2,325	0.17%
2019/12/19	5	11.95	5	12.05	11.90	0	2,401	0.00%
2019/12/18	0	0.00	2	12.10	12.00	-2	2,505	-0.08%
2019/12/17	2	11.85	8	11.99	11.90	-6	2,566	-0.23%
2019/12/10	7	12.08	2	12.00	11.90	5	2,650	0.19%
2019/12/09	5.9	12.24	0	0.00	12.15	5.9	2,648	0.22%
2019/12/06	7	12.36	0	0.00	12.35	7	2,632	0.27%
2019/12/05	2	12.30	5	12.61	12.35	-3	2,619	-0.11%
2019/12/04	13	12.59	14	12.69	12.40	-1	2,588	-0.04%
2019/12/03	2	11.35	8.6	12.31	12.65	-6.6	2,504	-0.26%
2019/12/02	2	11.65	16	11.88	11.50	-14	2,403	-0.58%
2019/11/22	19	7.59	50	7.76	7.55	-31	2,379	-1.30%
2019/11/19	2	7.18	0	0.00	7.15	2	2,171	0.09%
2019/11/18	0	0.00	5	7.31	7.28	-5	2,179	-0.23%
2019/11/15	5	7.53	9	7.58	7.53	-4	2,225	-0.18%
2019/10/29	5	7.77	7	7.59	7.58	-2	3,006	-0.07%
2019/10/24	6	7.42	0	0.00	7.42	6	3,455	0.17%
2019/10/22	0	0.00	1	7.72	7.60	-1	3,543	-0.03%
2019/10/18	0	0.00	3	7.61	7.51	-3	3,573	-0.08%
2019/10/17	7	7.58	3	7.61	7.60	4	3,571	0.11%
2019/10/16	10	7.54	20	7.53	7.72	-10	3,501	-0.29%
2019/10/15	2	7.07	2	7.11	7.02	0	3,373	0.00%
2019/10/14	0	0.00	1	7.12	7.11	-1	3,383	-0.03%
2019/10/09	3	7.05	3	7.02	7.02	0	3,391	0.00%
2019/10/08	7	7.09	7	7.15	7.11	0	3,465	0.00%
2019/10/07	23	7.19	17	7.09	7.08	6	3,457	0.17%
2019/10/01	10	8.05	0	0.00	8.05	10	3,335	0.30%
2019/09/23	0	0.00	1	8.57	8.39	-1	3,535	-0.03%
2019/09/18	10	8.42	0	0.00	8.32	10	3,423	0.29%
2019/09/17	10	8.42	0	0.00	8.42	10	3,422	0.29%
2019/09/12	0	0.00	10	8.63	8.46	-10	3,367	-0.30%
2019/09/09	10	8.21	11	8.36	8.34	-1	3,483	-0.03%
2019/09/05	0	0.00	20	8.33	8.26	-20	3,577	-0.56%
2019/09/04	20	8.25	0	0.00	8.25	20	3,590	0.56%
2019/08/27	0	0.00	0	8.07	8.07	0	4,159	0.00%
2019/08/23	10	8.20	0	0.00	8.20	10	4,160	0.24%
2019/08/19	10	8.21	0	0.00	8.16	10	4,135	0.24%
2019/08/15	1	8.16	0	0.00	8.12	1	4,165	0.02%
2019/08/12	0	0.00	10	8.55	8.58	-10	4,877	-0.21%
2019/08/08	20	8.25	0	0.00	8.23	20	5,243	0.38%
2019/08/02	20	8.95	0	0.00	8.88	20	5,134	0.39%
2019/08/01	0	0.00	2	9.36	9.13	-2	5,062	-0.04%
2019/07/31	5	9.19	3	9.11	9.26	2	5,053	0.04%
2019/07/30	1	8.87	14	9.12	8.90	-13	4,943	-0.26%
2019/07/29	4	9.01	17	8.91	9.13	-13	4,788	-0.27%
2019/07/26	16	8.39	6	8.62	8.39	10	4,538	0.22%
2019/07/25	6	8.51	4	8.50	8.49	2	4,455	0.04%
2019/07/24	1	8.54	10	8.39	8.53	-9	4,403	-0.20%
2019/07/23	3	8.29	10	8.43	8.27	-7	4,358	-0.16%
2019/07/22	11	8.34	0	0.00	8.26	11	4,327	0.25%
2019/07/16	12	8.29	2	8.36	8.27	10	4,285	0.23%
2019/07/12	11	8.50	11	8.59	8.35	0	4,277	0.00%
2019/07/09	0	0.00	1	8.35	8.29	-1	4,237	-0.02%
2019/07/05	12	8.41	29	8.38	8.35	-17	4,231	-0.40%
2019/07/04	52	8.52	25	8.55	8.43	27	4,228	0.64%
2019/07/03	5	8.42	5	8.39	8.38	0	4,234	0.00%
2019/07/02	32	8.61	17	8.49	8.60	15	4,161	0.36%
2019/07/01	2	8.02	0	0.00	8.05	2	4,017	0.05%
2019/06/28	3	8.21	0	0.00	8.22	3	3,990	0.08%
2019/06/26	10	8.35	1	8.35	8.34	9	4,215	0.21%
2019/06/10	0	0.00	5	9.44	9.12	-5	3,717	-0.13%
2019/06/06	3	9.08	0	0.00	9.02	3	3,622	0.08%
2019/06/05	4	8.39	14	8.47	8.91	-10	3,388	-0.30%
2019/06/04	1	8.12	0	0.00	8.10	1	3,248	0.03%
2019/06/03	0	0.00	3	8.33	8.31	-3	3,259	-0.09%
2019/05/31	3	8.28	0	0.00	8.33	3	3,252	0.09%
2019/05/29	5	8.40	0	0.00	8.43	5	3,229	0.15%
2019/05/28	5	8.34	1	8.45	8.34	4	3,221	0.12%
2019/05/27	1	8.32	0	0.00	8.32	1	3,208	0.03%
2019/05/24	0	0.00	1	8.79	8.55	-1	3,172	-0.03%
2019/05/23	0	0.00	9	8.79	8.90	-9	3,127	-0.29%
2019/05/21	0	0.00	1	8.51	9.30	-1	3,054	-0.03%
2019/05/20	5	9.25	0	0.00	8.82	5	2,759	0.18%
2019/05/17	2	9.16	0	0.00	9.05	2	2,559	0.08%
2019/05/16	11	8.39	0	0.00	8.40	11	2,212	0.50%
2019/05/09	3	6.62	3	6.50	6.41	0	1,728	0.00%
2019/05/08	2	6.68	4	6.78	6.68	-2	1,708	-0.12%
2019/05/07	8	6.32	8	6.43	6.68	0	1,619	0.00%
2019/05/03	0	0.00	10	6.20	6.24	-10	1,521	-0.66%
2019/05/02	0	0.00	10	6.09	6.11	-10	1,525	-0.66%
2019/04/18	20	6.38	0	0.00	6.35	20	1,597	1.25%
2019/04/16	0	0.00	3	6.48	6.41	-3	1,550	-0.19%
2019/04/15	8	6.40	5	6.38	6.54	3	1,536	0.20%
2019/04/08	0	0.00	3	6.03	6.03	-3	1,445	-0.21%
2019/04/03	6	6.05	6	5.99	6.00	0	1,426	0.00%
2019/04/02	3	6.00	13	5.98	6.03	-10	1,405	-0.71%
2019/04/01	22	5.89	9	5.94	5.85	13	1,363	0.95%
2019/03/29	0	0.00	5	6.78	6.30	-5	1,221	-0.41%
2019/03/22	5	7.38	5	7.37	7.39	0	1,130	0.00%
2019/03/21	3	7.36	3	7.40	7.42	0	1,131	0.00%
2019/03/15	2	7.82	6	7.93	7.82	-4	1,082	-0.37%
2019/03/11	2	7.85	0	0.00	7.85	2	1,166	0.17%
2019/03/07	4	8.22	0	0.00	8.10	4	1,187	0.34%
2019/03/06	0	0.00	2	8.14	8.19	-2	1,155	-0.17%
2019/03/04	2	8.04	0	0.00	8.04	2	1,209	0.17%
2019/02/27	0	0.00	2	8.14	8.08	-2	1,232	-0.16%
2019/02/26	0	0.00	2	8.20	8.14	-2	1,314	-0.15%
2019/02/21	1	8.09	0	0.00	8.08	1	1,344	0.07%
2019/02/20	0	0.00	1	8.33	8.18	-1	1,352	-0.07%
2019/02/14	20	8.22	20	8.21	8.20	0	1,402	0.00%
2019/01/22	2	7.87	0	0.00	7.81	2	1,450	0.14%
2019/01/16	0	0.00	5	8.01	8.00	-5	1,487	-0.34%
2019/01/14	5	7.44	5	7.52	7.48	0	1,449	0.00%
2018/12/28	3	7.45	3	7.43	7.41	0	1,693	0.00%
2018/12/27	0	0.00	1	7.48	7.53	-1	1,722	-0.06%
2018/12/22	0	0.00	1	7.18	7.19	-1	1,846	-0.05%
2018/12/18	1	7.21	0	0.00	7.21	1	2,012	0.05%
2018/12/06	2	8.23	0	0.00	7.77	2	2,818	0.07%
2018/12/04	0	0.00	2	8.35	8.45	-2	2,942	-0.07%
2018/11/29	2	8.20	0	0.00	8.05	2	3,139	0.06%
2018/11/26	7	7.75	10	7.88	7.90	-3	3,661	-0.08%
2018/11/23	11	8.03	13	8.13	7.91	-2	3,683	-0.05%
2018/11/06	0	0.00	2	8.38	7.70	-2	3,932	-0.05%
2018/10/19	10	7.37	0	0.00	7.32	10	3,751	0.27%
2018/10/18	2	7.76	0	0.00	7.62	2	3,741	0.05%
2018/10/03	30	9.76	3	9.78	9.57	27	3,691	0.73%
2018/10/02	5	9.80	0	0.00	9.87	5	3,681	0.14%
2018/10/01	6	10.50	0	0.00	10.15	6	3,623	0.17%
2018/09/28	30	10.25	0	0.00	10.30	30	3,589	0.84%
2018/09/27	0	0.00	22	10.03	10.05	-22	3,568	-0.62%
2018/09/26	10	10.25	0	0.00	10.20	10	3,553	0.28%
2018/09/25	0	0.00	1	10.30	10.25	-1	3,549	-0.03%
2018/09/21	2	10.30	0	0.00	10.35	2	3,522	0.06%
2018/09/20	2	10.40	0	0.00	10.35	2	3,477	0.06%
2018/09/19	10	10.70	2	10.85	10.90	8	3,476	0.23%
2018/09/14	2	10.45	0	0.00	10.45	2	3,262	0.06%
2018/09/11	0	0.00	3	10.10	10.25	-3	3,070	-0.10%
2018/09/10	1	9.55	1	9.40	9.36	0	2,969	0.00%
2018/09/07	5	10.15	0	0.00	10.15	5	2,941	0.17%
2018/09/06	2	10.50	0	0.00	10.55	2	2,876	0.07%
2018/09/04	4	10.75	0	0.00	10.95	4	2,704	0.15%
2018/09/03	2	10.70	2	10.40	10.60	0	2,515	0.00%
2018/08/31	12	9.20	22	9.46	9.90	-10	2,230	-0.45%
2018/08/30	10	8.98	1	8.80	9.00	9	2,140	0.42%
2018/08/28	1	8.56	0	0.00	8.61	1	2,224	0.04%
2018/08/27	1	8.84	0	0.00	8.75	1	2,217	0.05%
2018/08/23	0	0.00	13	8.61	8.61	-13	2,082	-0.62%
2018/08/22	0	0.00	2	7.80	7.83	-2	2,005	-0.10%
2018/08/17	5	7.76	5	7.83	7.75	0	1,914	0.00%
2018/08/10	3	9.18	3	9.15	8.90	0	1,882	0.00%
2018/08/06	15	9.41	15	9.34	9.29	0	2,211	0.00%
2018/08/03	2	9.38	1	9.34	9.33	1	2,330	0.04%
2018/08/02	11	9.33	0	9.31	9.31	11	2,335	0.47%
2018/07/31	6	9.60	6	9.59	9.49	0	2,332	0.00%
2018/07/30	0	0.00	3	9.60	9.45	-3	2,336	-0.13%
2018/07/27	4	9.54	2	9.68	9.52	2	2,383	0.08%
2018/07/26	16	9.58	15	9.64	9.57	1	2,418	0.04%
2018/07/20	16	9.50	4	9.48	9.43	12	2,474	0.48%
2018/07/19	10	9.80	0	0.00	9.66	10	2,480	0.40%
2018/07/18	6	9.55	2	9.65	10.00	4	2,487	0.16%
2018/07/16	0	0.00	10	9.47	9.56	-10	2,440	-0.41%
2018/07/13	10	9.43	0	0.00	9.31	10	2,448	0.41%
2018/07/12	10	9.32	0	0.00	9.24	10	2,423	0.41%
2018/07/11	5	9.57	5	9.50	9.40	0	2,409	0.00%
2018/07/10	4	9.59	2	9.73	9.50	2	2,394	0.08%
2018/07/09	2	9.43	2	9.50	9.60	0	2,390	0.00%
2018/06/28	8	10.57	8	10.69	10.60	0	2,324	0.00%
2018/06/27	5	10.60	5	10.70	10.20	0	2,421	0.00%
2018/06/26	7	11.18	7	11.35	11.30	0	2,360	0.00%
2018/06/25	2	12.25	0	0.00	12.00	2	2,334	0.09%
2018/06/19	0	0.00	10	12.20	12.10	-10	2,219	-0.45%
2018/06/13	10	12.45	0	0.00	12.25	10	2,242	0.45%
2018/06/11	0	0.00	3	12.15	12.10	-3	2,208	-0.14%
2018/06/08	0	0.00	5	12.30	12.25	-5	2,269	-0.22%
2018/06/06	3	12.52	1	12.65	12.50	2	2,262	0.09%
2018/05/30	0	0.00	1	12.55	12.40	-1	2,157	-0.05%
2018/05/28	0	0.00	2	12.05	12.05	-2	2,131	-0.09%
2018/05/25	2	12.15	5	12.12	12.20	-3	2,131	-0.14%
2018/05/24	1	12.20	0	0.00	12.25	1	2,127	0.05%
2018/05/23	2	12.13	1	12.10	12.05	1	2,134	0.05%
2018/05/22	1	12.40	0	0.00	12.30	1	2,121	0.05%
2018/05/16	0	0.00	1	12.90	12.60	-1	2,230	-0.04%
2018/05/15	1	12.65	0	0.00	12.60	1	2,184	0.05%
2018/05/11	1	13.85	0	0.00	13.85	1	1,992	0.05%
2018/05/04	4	13.33	4	13.15	13.15	0	1,880	0.00%
2018/05/03	13	13.27	0	0.00	13.05	13	1,840	0.71%
2018/05/02	0	0.00	1	13.05	12.85	-1	1,819	-0.05%
2018/04/24	1	12.70	0	0.00	12.60	1	1,737	0.06%
2018/04/18	2	13.30	0	0.00	13.30	2	1,754	0.11%
2018/04/09	0	0.00	5	13.65	13.65	-5	1,774	-0.28%
2018/03/26	1	15.10	0	0.00	15.10	1	1,721	0.06%
2018/03/22	4	16.20	4	15.75	15.65	0	1,740	0.00%
2018/03/19	10	16.10	0	0.00	15.90	10	1,733	0.58%
2018/03/13	0	0.00	1	15.40	15.40	-1	1,645	-0.06%
2018/03/12	1	15.20	0	0.00	15.05	1	1,659	0.06%
2018/03/08	2	15.55	6	15.48	15.50	-4	1,697	-0.24%
2018/02/21	0	0.00	2	14.95	14.85	-2	2,058	-0.10%
2018/02/12	1	14.25	0	14.10	14.20	1	2,055	0.05%
2018/02/09	0	0.00	1	14.70	14.50	-1	2,053	-0.05%
2018/02/08	1	14.05	0	0.00	14.00	1	1,974	0.05%
2018/02/07	1	14.50	1	14.60	14.30	0	2,020	0.00%
2018/02/06	3	14.17	0	0.00	14.10	3	2,043	0.15%
2018/01/25	1	15.85	0	0.00	15.90	1	2,200	0.05%
2018/01/23	0	0.00	1	16.35	16.20	-1	2,210	-0.05%
2018/01/19	0	0.00	1	16.30	16.30	-1	2,321	-0.04%
2018/01/15	0	0.00	12	16.25	16.10	-12	2,521	-0.48%
2018/01/05	3	16.70	0	0.00	16.70	3	3,464	0.09%