國碩 (2406)-台新-中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
17.00
漲跌
▲0.30
漲幅
+1.80%
成交量
806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－台新-中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

台新-中壢券商分點個股進出
台新-中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
2024/12/02	3	17.10	3	16.80	16.70	0	1,648	0.00%
2024/11/25	0	0.00	1	17.60	17.90	-1	1,732	-0.06%
2024/11/21	2	17.20	1	16.90	16.90	1	1,713	0.06%
2024/11/20	0	0.00	15	16.65	16.75	-15	1,712	-0.88%
2024/11/19	2	16.95	2	16.95	16.90	0	1,751	0.00%
2024/11/15	0	0.00	10	17.55	17.25	-10	1,815	-0.55%
2024/11/14	8	16.89	8	16.70	16.70	0	1,831	0.00%
2024/11/13	5	17.35	5	17.30	17.30	0	1,876	0.00%
2024/11/12	5	17.35	5	17.40	17.40	0	1,950	0.00%
2024/11/07	2	18.30	0	0.00	18.25	2	2,026	0.10%
2024/10/30	12	18.37	10	18.25	18.35	2	2,236	0.09%
2024/10/28	0	0.00	16	18.39	18.45	-16	2,278	-0.70%
2024/10/21	0	18.90	0	0.00	18.80	0	2,650	0.00%
2024/10/18	0	0.00	0	18.90	18.90	0	2,772	0.00%
2024/10/16	0.1	18.75	0	0.00	18.75	0.1	2,926	0.00%
2024/10/14	5	19.00	0	0.00	19.00	5	3,186	0.16%
2024/10/09	3	18.83	2	18.88	18.85	1	3,878	0.03%
2024/10/08	21.1	19.52	0	0.00	19.40	21.1	4,154	0.51%
2024/10/07	3.1	19.98	0	0.00	20.00	3.1	4,346	0.07%
2024/10/04	6.1	20.38	20	20.25	20.30	-13.9	4,559	-0.30%
2024/10/01	25	20.90	0	0.00	20.80	25	4,871	0.51%
2024/09/30	13	20.37	0	0.00	20.10	13	5,083	0.26%
2024/09/25	0.1	19.58	1	19.55	19.65	-0.9	7,279	-0.01%
2024/09/24	0.1	19.40	0	0.00	19.40	0.1	8,827	0.00%
2024/09/20	0	19.75	0	0.00	19.60	0	10,041	0.00%
2024/09/12	0	0.00	13	19.11	19.15	-13	11,083	-0.12%
2024/09/11	2	18.95	0	0.00	18.90	2	11,112	0.02%
2024/09/10	13	18.98	0	0.00	18.65	13	11,153	0.12%
2024/09/09	1	18.75	0	0.00	19.20	1	11,160	0.01%
2024/09/04	3	19.17	0	0.00	18.95	3	11,342	0.03%
2024/09/03	0	20.35	0	0.00	20.05	0	11,477	0.00%
2024/09/02	2	20.70	2	20.35	20.35	0	11,487	0.00%
2024/08/30	2	20.73	0	0.00	20.65	2	11,491	0.02%
2024/08/29	0	0.00	1	20.50	20.50	-1	11,511	-0.01%
2024/08/28	5	20.80	8	20.54	20.50	-3	11,533	-0.03%
2024/08/26	8	20.95	0	0.00	20.60	8	11,577	0.07%
2024/08/23	6	20.31	11	20.25	20.65	-5	11,623	-0.04%
2024/08/22	3	20.92	0	0.00	20.75	3	11,681	0.03%
2024/08/19	2	20.83	2	20.75	20.45	0	11,863	0.00%
2024/08/16	2	20.70	0	0.00	20.60	2	12,176	0.02%
2024/08/14	11.2	21.90	3	21.62	21.30	8.2	12,362	0.07%
2024/08/13	23	21.54	93	21.20	21.65	-70	12,673	-0.55%
2024/08/09	32	22.00	8	22.06	21.75	24	13,097	0.18%
2024/08/08	41	21.45	3	21.40	21.40	38	13,250	0.29%
2024/08/07	3.1	20.96	3	21.20	21.50	0.1	13,954	0.00%
2024/08/06	8.1	19.19	5	19.95	20.20	3.1	14,038	0.02%
2024/08/05	14	20.35	32	20.22	20.20	-18	13,974	-0.13%
2024/08/02	18	22.81	1	22.85	22.40	17	13,955	0.12%
2024/08/01	1	23.45	2	23.55	23.40	-1	13,991	-0.01%
2024/07/30	3.1	22.85	6	23.30	23.55	-2.9	14,014	-0.02%
2024/07/29	2.1	22.99	0	0.00	22.90	2.1	14,007	0.02%
2024/07/26	4	23.25	0	0.00	23.30	4	14,056	0.03%
2024/07/23	48.2	24.76	0	0.00	23.95	48.2	14,019	0.34%
2024/07/22	38.1	24.94	19	24.92	24.90	19.1	13,922	0.14%
2024/07/19	23.1	25.55	29	25.53	25.40	-5.9	13,812	-0.04%
2024/07/18	26.2	25.65	3	26.05	25.65	23.2	13,725	0.17%
2024/07/17	4.1	26.52	30	26.55	26.30	-25.9	13,649	-0.19%
2024/07/16	28.1	26.55	80	26.75	26.30	-51.9	13,628	-0.38%
2024/07/15	2.1	26.95	6	26.97	27.00	-3.9	13,599	-0.03%
2024/07/12	87	27.51	80.2	28.25	27.55	6.8	13,534	0.05%
2024/07/11	11	27.71	54.2	27.44	27.20	-43.2	13,181	-0.33%
2024/07/10	29	27.02	8.2	27.10	26.65	20.9	12,995	0.16%
2024/07/09	34.1	25.77	26.2	26.11	26.60	7.9	12,841	0.06%
2024/07/08	33.2	26.74	3	26.80	26.50	30.2	12,871	0.23%
2024/07/05	3.1	27.61	50.3	27.89	27.70	-47.2	13,264	-0.36%
2024/07/04	9	27.81	58	27.74	27.50	-49	13,034	-0.38%
2024/07/03	69	27.28	17	27.66	27.60	52	12,678	0.41%
2024/07/02	74.5	27.61	231.2	27.85	27.80	-156.7	12,145	-1.29%	大賣/鉅額交易
2024/07/01	25	26.46	38	26.48	26.20	-13	10,770	-0.12%
2024/06/28	395.3	27.02	207	26.61	26.35	188.3	10,413	1.81%	大買/大賣/鉅額交易
2024/06/27	8	25.81	21.9	26.73	27.40	-13.9	8,877	-0.16%
2024/06/26	41.5	25.13	16.4	25.14	24.95	25.1	8,333	0.30%
2024/06/25	2	24.05	4.1	23.78	23.65	-2.1	7,821	-0.03%
2024/06/24	10	23.80	1	23.45	23.10	9	7,369	0.12%
2024/06/21	5	24.05	31.1	23.06	23.55	-26.1	7,297	-0.36%
2024/06/19	30	21.67	0	0.00	21.65	30	7,348	0.41%
2024/06/18	10	21.95	0	0.00	22.15	10	7,468	0.13%
2024/06/17	0	0.00	1	22.50	22.35	-1	7,470	-0.01%
2024/06/14	2	22.00	0	0.00	22.05	2	7,446	0.03%
2024/06/13	0	22.05	0	0.00	22.10	0	7,434	0.00%
2024/06/12	15.1	22.48	0	0.00	22.15	15.1	7,417	0.20%
2024/06/11	50	23.35	5.1	23.55	22.80	45	7,352	0.61%
2024/06/07	6	22.84	20.2	23.13	23.10	-14.2	7,333	-0.19%
2024/06/06	1	21.80	3	21.95	21.80	-2	7,403	-0.03%
2024/06/05	1	21.80	0	0.00	22.00	1	7,486	0.01%
2024/06/03	40	22.29	1	22.20	22.10	39	7,454	0.52%
2024/05/31	0	0.00	6	22.70	22.35	-6	7,422	-0.08%
2024/05/30	12	22.15	3	22.45	22.20	9	7,386	0.12%
2024/05/29	2	22.68	0	0.00	22.60	2	7,407	0.03%
2024/05/28	0	0.00	2	22.55	22.65	-2	7,367	-0.03%
2024/05/27	20	22.20	0	0.00	22.10	20	7,301	0.27%
2024/05/24	1	22.15	10	22.08	22.15	-9	7,260	-0.12%
2024/05/23	3	22.80	0	0.00	22.60	3	7,211	0.04%
2024/05/22	19	23.70	13.2	23.74	23.70	5.8	7,066	0.08%
2024/05/21	1	22.00	0	0.00	22.25	1	6,734	0.01%
2024/05/20	12	22.98	11	22.45	22.35	1	6,651	0.02%
2024/05/17	4	22.83	13.1	23.02	22.75	-9.1	6,448	-0.14%
2024/05/16	5	21.55	11	21.10	21.30	-6	6,099	-0.10%
2024/05/15	19.1	22.31	6	22.02	21.60	13.1	5,966	0.22%
2024/05/14	13	22.14	20.1	22.51	22.80	-7.1	5,595	-0.13%
2024/05/13	30	22.44	69.1	22.16	22.50	-39.1	5,411	-0.72%
2024/05/10	0	0.00	13.3	21.70	21.85	-13.3	4,676	-0.28%
2024/05/08	1	19.40	2	19.35	19.80	-1	4,517	-0.02%
2024/05/07	5	19.71	2	20.10	19.55	3	4,490	0.07%
2024/05/06	19	20.78	1.8	20.64	20.35	17.3	4,417	0.39%
2024/05/03	0	21.05	1	21.10	21.10	-1	4,388	-0.02%
2024/05/02	0	0.00	0.5	21.10	21.20	-0.5	4,345	-0.01%
2024/04/30	1	20.80	5	21.23	20.95	-4	4,321	-0.09%
2024/04/29	8	20.59	5.1	20.11	20.80	2.9	4,227	0.07%
2024/04/26	0.1	20.25	10	20.15	20.20	-9.9	4,204	-0.24%
2024/04/23	0	0.00	4	20.50	20.20	-4	4,136	-0.10%
2024/04/22	0.1	20.21	0	0.00	20.45	0.1	4,181	0.00%
2024/04/19	3	21.03	1	20.45	20.50	2	4,302	0.05%
2024/04/18	0	0.00	1	21.40	21.00	-1	4,222	-0.02%
2024/04/17	1	20.65	15	20.72	21.00	-14	4,161	-0.34%
2024/04/16	6.2	20.19	1	20.30	20.00	5.2	4,073	0.13%
2024/04/15	6.1	20.94	2	20.80	20.65	4.1	3,988	0.10%
2024/04/12	20.2	21.07	15	21.31	20.95	5.2	3,832	0.14%
2024/04/11	33.1	21.51	27.1	21.16	21.35	6	3,583	0.17%
2024/04/10	3	19.50	12.2	20.30	20.80	-9.2	2,948	-0.31%
2024/04/09	1	18.95	10	19.00	18.95	-9	2,828	-0.32%
2024/04/08	1	18.90	1	19.30	19.15	0	2,808	0.00%
2024/04/03	1	18.65	0	0.00	18.90	1	2,781	0.04%
2024/04/02	1	18.75	3	19.08	18.90	-2	2,765	-0.07%
2024/04/01	8	18.98	3	19.03	18.90	5	2,745	0.18%
2024/03/29	4.1	19.24	3	19.32	19.05	1.1	2,714	0.04%
2024/03/28	13.1	19.28	2	19.70	19.50	11.1	2,653	0.42%
2024/03/27	1	19.30	0	0.00	19.25	1	2,538	0.04%
2024/03/26	28	19.66	1	19.75	19.30	27	2,503	1.08%
2024/03/25	6	19.45	0	0.00	19.60	6	2,450	0.24%
2024/03/22	15.1	19.85	30.1	19.74	19.65	-15.1	2,360	-0.64%
2024/03/21	2	18.20	0	0.00	18.85	2	2,011	0.10%
2024/03/20	0	0.00	3	18.33	18.00	-3	1,832	-0.16%
2024/03/19	16	17.75	0	0.00	17.60	16	1,792	0.89%
2024/03/18	9	18.38	0	0.00	18.00	9	1,772	0.51%
2024/03/15	0.2	18.15	0.5	18.20	18.25	-0.4	1,757	-0.02%
2024/03/14	1	18.50	1	18.70	18.30	0	1,735	0.00%
2024/03/13	1.2	18.78	1	18.35	18.55	0.2	1,704	0.01%
2024/03/12	33.1	18.84	31	18.91	18.85	2.1	1,648	0.13%
2024/03/11	0	0.00	0.1	18.80	18.80	-0.1	1,413	0.00%
2024/03/08	0	17.15	0	0.00	17.10	0	1,307	0.00%
2024/03/06	2.2	17.71	0	0.00	17.70	2.2	1,293	0.17%
2024/03/05	4.2	17.96	0	0.00	17.95	4.2	1,290	0.32%
2024/03/04	5	18.40	0	0.00	18.20	5	1,272	0.39%
2024/03/01	0.2	18.00	0	0.00	17.95	0.2	1,209	0.02%
2024/02/27	1.3	17.56	0	0.00	17.55	1.3	1,196	0.10%
2024/02/26	0.2	17.75	0.2	17.95	17.95	0.1	1,219	0.00%
2024/02/23	0.5	17.30	2	17.20	17.10	-1.5	1,200	-0.12%
2024/02/22	1.1	17.31	6	17.36	17.25	-4.9	1,208	-0.41%
2024/02/21	4	17.48	3	17.50	17.50	1	1,221	0.08%
2024/02/20	2	17.75	1	17.40	17.40	1	1,219	0.08%
2024/02/16	2	16.85	11	16.83	16.90	-9	1,196	-0.75%
2024/02/05	11	16.30	0	0.00	16.30	11	1,190	0.92%
2024/02/02	1	16.75	0	0.00	16.55	1	1,185	0.08%
2024/01/31	0	0.00	3	16.85	16.85	-3	1,195	-0.25%
2024/01/30	6	17.08	0	0.00	17.05	6	1,203	0.50%
2024/01/25	0.1	17.35	0	0.00	17.35	0.1	1,239	0.00%
2024/01/24	5	17.55	6	17.58	17.50	-1	1,292	-0.08%
2024/01/22	5	17.00	5	17.20	17.15	0	1,596	0.00%
2024/01/19	0.1	16.90	0	0.00	16.90	0.1	1,579	0.00%
2024/01/17	1	16.85	0	0.00	17.00	1	1,563	0.06%
2024/01/16	0.1	17.63	26	17.87	17.40	-25.9	1,537	-1.68%
2024/01/15	26	18.08	0.1	18.00	17.90	25.9	1,476	1.75%
2024/01/11	15	16.50	15.1	16.83	16.75	-0.1	1,299	0.00%
2024/01/05	0	0.00	0.1	16.45	16.30	-0.1	1,255	-0.01%
2024/01/03	0	0.00	1	16.50	16.30	-1	1,264	-0.08%
2024/01/02	2	16.45	2	16.60	16.40	0	1,260	0.00%
2023/12/20	0	0.00	1.6	16.43	16.80	-1.6	1,272	-0.13%
2023/12/19	1	16.15	0	0.00	16.20	1	1,244	0.08%
2023/12/18	0	0.00	1	16.65	16.50	-1	1,244	-0.08%
2023/12/15	0	0.00	5	16.60	16.60	-5	1,250	-0.40%
2023/12/11	1	16.50	0	0.00	16.40	1	1,223	0.08%
2023/11/22	0	0.00	4	16.80	16.85	-4	1,102	-0.36%
2023/11/13	0	15.65	0	0.00	15.70	0	1,023	0.00%
2023/11/07	0	0.00	3	16.17	16.10	-3	1,053	-0.28%
2023/11/03	10	15.68	9	15.56	15.60	1	1,015	0.10%
2023/11/02	4	15.55	27	15.73	15.55	-23	1,009	-2.28%
2023/11/01	0.2	15.98	3	16.00	15.65	-2.9	982	-0.29%
2023/10/31	17	16.92	10	16.73	16.70	7	915	0.76%
2023/10/30	23	16.15	0.1	16.30	16.30	22.9	673	3.40%
2023/10/26	0.1	14.95	0	0.00	14.80	0.1	606	0.02%
2023/10/24	0.1	15.05	0	0.00	15.05	0.1	614	0.02%
2023/09/13	0	0.00	4	15.45	15.50	-4	934	-0.43%
2023/09/12	1	15.50	1	15.50	15.40	0	949	0.00%
2023/09/05	6	16.25	6	16.25	16.25	0	1,008	0.00%
2023/08/29	6.1	15.90	6	15.95	15.85	0.1	1,052	0.00%
2023/08/09	0	0.00	2	16.40	16.45	-2	1,080	-0.19%
2023/08/08	5	16.55	5	16.55	16.30	0	1,084	0.00%
2023/07/28	5	16.80	0	0.00	16.85	5	1,143	0.44%
2023/07/27	0	0.00	1	16.35	16.70	-1	1,147	-0.09%
2023/07/26	0	0.00	1	16.40	16.30	-1	1,148	-0.09%
2023/07/18	0.1	16.95	0	0.00	16.90	0.1	1,173	0.01%
2023/07/17	0	0.00	3	17.20	17.15	-3	1,231	-0.24%
2023/07/10	0	0.00	5	17.60	17.40	-5	1,438	-0.35%
2023/07/07	0	0.00	8	17.61	17.70	-8	1,456	-0.55%
2023/07/05	6	18.20	2	18.00	18.00	4	1,420	0.28%
2023/07/04	0	0.00	7	18.05	18.00	-7	1,421	-0.49%
2023/07/03	0	0.00	1	18.20	18.15	-1	1,423	-0.07%
2023/06/28	10	18.17	7	18.15	18.00	3	1,410	0.21%
2023/06/13	0	0.00	2	18.10	18.05	-2	1,911	-0.10%
2023/06/08	0	0.00	2	18.25	18.25	-2	1,953	-0.10%
2023/06/07	0	18.55	0	0.00	18.55	0	1,972	0.00%
2023/06/05	0	0.00	3	18.60	18.60	-3	2,016	-0.15%
2023/06/02	5	18.35	9	18.31	18.25	-4	2,016	-0.20%
2023/05/31	4	18.33	0	0.00	18.35	4	2,018	0.20%
2023/05/29	8	18.49	7	18.53	18.45	1	2,019	0.05%
2023/05/24	0	0.00	6	18.55	18.55	-6	2,021	-0.30%
2023/05/23	6	18.45	0	0.00	18.40	6	2,022	0.30%
2023/05/19	0	0.00	0	18.10	18.10	0	2,046	0.00%
2023/05/09	1	18.35	0	0.00	18.25	1	2,099	0.05%
2023/05/05	10	19.35	10	18.90	18.90	0	2,078	0.00%
2023/05/02	5	19.30	5	19.30	19.25	0	2,206	0.00%
2023/04/26	1	18.95	0	0.00	19.10	1	2,210	0.05%
2023/04/25	0	19.20	0	0.00	18.90	0	2,204	0.00%
2023/04/24	11	19.50	0	0.00	19.40	11	2,183	0.50%
2023/04/21	4	19.75	0	0.00	19.50	4	2,182	0.18%
2023/04/20	5	19.93	0	0.00	19.95	5	2,153	0.23%
2023/04/19	10.1	20.40	20	20.94	20.55	-9.9	2,091	-0.47%
2023/04/18	6	20.00	6	20.28	19.85	0	1,891	0.00%
2023/04/14	1	19.95	0	0.00	19.85	1	1,895	0.05%
2023/04/12	11	19.84	12	20.07	20.05	-1	1,848	-0.05%
2023/04/11	8	19.80	8	19.70	19.70	0	1,821	0.00%
2023/04/10	1	19.75	1	19.90	19.75	0	1,821	0.00%
2023/04/07	1	19.95	1	19.95	19.85	0	1,823	0.00%
2023/04/06	1	19.80	0	0.00	19.80	1	1,822	0.05%
2023/03/31	5	19.90	5	19.95	20.00	0	1,818	0.00%
2023/03/30	5	20.30	0	0.00	19.95	5	1,820	0.27%
2023/03/28	0	0.00	2	20.15	20.10	-2	1,828	-0.11%
2023/03/27	8	20.77	6	20.30	20.30	2	1,828	0.11%
2023/03/23	3	20.65	4	20.48	20.45	-1	1,816	-0.06%
2023/03/22	0.1	20.50	36	20.50	20.50	-35.9	1,826	-1.96%
2023/03/21	5.1	20.80	2	20.55	20.55	3.1	1,846	0.17%
2023/03/20	14	20.54	15.2	20.81	20.80	-1.2	1,873	-0.06%
2023/03/17	8	19.91	14	20.17	20.05	-6	2,006	-0.30%
2023/03/16	8	19.28	0	0.00	19.10	8	2,004	0.40%
2023/03/15	5	19.30	5	19.65	19.65	0	2,016	0.00%
2023/03/14	5	19.00	5	19.45	19.00	0	2,036	0.00%
2023/03/10	6	19.45	1	19.25	19.25	5	2,358	0.21%
2023/03/09	0	20.15	0	0.00	19.85	0	2,351	0.00%
2023/03/08	3	20.20	2	20.30	20.30	1	2,349	0.04%
2023/02/17	9	20.10	10	19.99	19.95	-1	2,375	-0.04%
2023/02/16	10	19.95	10	20.25	20.00	0	2,371	0.00%
2023/02/10	2	19.50	0	0.00	19.45	2	2,296	0.09%
2023/02/06	0	0.00	2	19.60	19.75	-2	2,296	-0.09%
2023/02/02	5.2	19.91	5	20.10	19.80	0.2	2,295	0.01%
2023/02/01	1	19.75	0	0.00	19.75	1	2,277	0.04%
2023/01/31	5	19.65	11	19.55	19.55	-6	2,256	-0.27%
2023/01/04	15	18.98	13	19.00	19.20	2	2,299	0.09%
2023/01/03	10	18.50	11	18.60	18.55	-1	2,274	-0.04%
2022/12/30	0	0.00	4	18.50	18.40	-4	2,273	-0.18%
2022/12/28	8	18.78	1	18.70	18.60	7	2,297	0.30%
2022/12/27	5.1	19.20	5	19.35	18.90	0.1	2,296	0.00%
2022/12/26	10	19.25	10	19.20	19.20	0	2,295	0.00%
2022/12/20	3	18.80	0	0.00	18.55	3	2,388	0.13%
2022/12/19	3	19.35	0	0.00	19.05	3	2,415	0.12%
2022/12/16	2	19.90	0	0.00	19.65	2	2,416	0.08%
2022/12/14	0	0.00	1	20.30	20.40	-1	2,397	-0.04%
2022/12/13	2	20.50	7	20.04	20.00	-5	2,374	-0.21%
2022/12/12	12	20.28	0	0.00	20.20	12	2,336	0.51%
2022/12/09	39	20.93	44	21.15	20.80	-5	2,225	-0.22%
2022/12/08	22	20.42	16	20.46	20.10	6	1,900	0.32%
2022/12/07	0.1	19.60	0	0.00	19.60	0.1	1,781	0.00%
2022/12/06	1	20.00	3	19.90	20.00	-2	1,770	-0.11%
2022/12/05	54.1	20.20	55	20.39	20.70	-1	1,748	-0.05%
2022/12/02	30	19.92	27	19.94	19.90	3	1,577	0.19%
2022/11/22	0	0.00	2	18.25	17.95	-2	1,939	-0.10%
2022/11/21	0	18.50	0	0.00	18.25	0	1,976	0.00%
2022/11/17	0	0.00	1	18.60	18.55	-1	2,036	-0.05%
2022/11/16	0	0.00	5	18.40	18.25	-5	2,067	-0.24%
2022/11/15	5	18.47	0	0.00	18.40	5	2,101	0.24%
2022/11/03	0	0.00	10	16.90	16.90	-10	2,484	-0.40%
2022/10/24	1	17.00	1	17.05	16.85	0	2,780	0.00%
2022/10/13	0	0.00	5	16.40	16.20	-5	2,906	-0.17%
2022/10/05	0	0.00	4	18.55	18.20	-4	3,076	-0.13%
2022/10/04	5	18.20	1	18.25	18.25	4	3,127	0.13%
2022/10/03	0	0.00	2	18.10	17.90	-2	3,160	-0.06%
2022/09/29	0	0.00	7	18.06	17.90	-7	3,223	-0.22%
2022/09/28	2	18.05	0	0.00	17.50	2	3,253	0.06%
2022/09/26	2	19.50	0	0.00	19.00	2	3,291	0.06%
2022/09/23	5	20.01	0	0.00	19.95	5	3,317	0.15%
2022/09/20	0	0.00	10	20.35	20.35	-10	3,457	-0.29%
2022/09/19	10	20.65	1	20.25	20.25	9	3,544	0.25%
2022/09/16	1	20.35	0	0.00	20.45	1	3,604	0.03%
2022/09/15	5	20.70	9	20.69	20.65	-4	3,635	-0.11%
2022/09/14	1	20.65	2	20.60	20.60	-1	3,778	-0.03%
2022/09/13	0	0.00	51	21.07	20.85	-51	3,784	-1.35%
2022/09/12	15	21.18	20	21.28	21.25	-5	3,813	-0.13%
2022/09/08	10	20.90	0	0.00	20.75	10	3,833	0.26%
2022/09/07	10	20.40	10	20.35	20.50	0	3,859	0.00%
2022/09/02	11	22.52	10	22.75	22.20	1	3,803	0.03%
2022/09/01	11	22.33	12.1	22.51	22.60	-1.1	3,783	-0.03%
2022/08/31	0	0.00	1	22.45	22.40	-1	3,740	-0.03%
2022/08/30	12	22.82	17	22.85	22.70	-5	3,751	-0.13%
2022/08/29	5	22.55	3	22.55	22.45	2	3,644	0.05%
2022/08/26	10.1	23.10	0	0.00	22.65	10.1	3,762	0.27%
2022/08/25	0	0.00	1	22.50	22.95	-1	3,904	-0.03%
2022/08/23	10	22.20	16	22.38	22.50	-6	4,193	-0.14%
2022/08/22	6	22.73	1	22.40	22.30	5	4,196	0.12%
2022/08/19	5	22.40	2	22.55	22.35	3	4,260	0.07%
2022/08/18	7	22.70	6	22.87	22.70	1	4,278	0.02%
2022/08/16	15.2	22.25	13	22.41	22.20	2.2	4,189	0.05%
2022/08/15	3	21.67	8	21.90	22.00	-5	4,139	-0.12%
2022/08/12	0	0.00	11	21.71	21.70	-11	4,201	-0.26%
2022/08/11	10.1	21.55	5	21.50	21.35	5.1	4,204	0.12%
2022/08/10	15	21.35	15	21.41	21.40	0	4,308	0.00%
2022/08/09	15	21.39	5	21.55	21.20	10	4,599	0.22%
2022/08/08	6	20.83	8	21.06	21.25	-2	4,574	-0.04%
2022/08/05	1	20.35	2	20.45	20.75	-1	4,619	-0.02%
2022/08/04	12	20.47	10	20.10	20.30	2	4,656	0.04%
2022/08/03	1	20.35	1	20.85	20.40	0	4,660	0.00%
2022/08/02	8.1	21.04	6	20.86	20.85	2.1	4,692	0.04%
2022/08/01	1.1	22.20	0	0.00	22.25	1.1	4,699	0.02%
2022/07/29	0	0.00	9	21.95	22.00	-9	4,703	-0.19%
2022/07/28	10	22.20	0	0.00	21.55	10	4,715	0.21%
2022/07/25	0.1	22.35	0	0.00	22.25	0.1	4,797	0.00%
2022/07/22	5	22.20	8	22.11	22.05	-3	4,800	-0.06%
2022/07/21	2	22.20	1	22.20	22.20	1	4,874	0.02%
2022/07/20	6	22.50	0	0.00	22.05	6	4,875	0.12%
2022/07/19	10	21.80	14	22.02	22.10	-4	4,918	-0.08%
2022/07/15	0	0.00	5	20.95	21.30	-5	4,930	-0.10%
2022/07/13	0	0.00	5	20.95	21.00	-5	5,264	-0.09%
2022/07/11	10	21.30	10	21.38	21.40	0	5,293	0.00%
2022/07/08	10	21.21	20	21.21	21.05	-10	5,279	-0.19%
2022/07/06	10	21.55	21	20.70	20.70	-11	5,298	-0.21%
2022/07/05	10	21.75	15	21.78	21.50	-5	5,374	-0.09%
2022/07/04	15	21.15	5	20.92	20.85	10	5,351	0.19%
2022/07/01	4	21.40	0	0.00	20.65	4	5,388	0.07%
2022/06/29	24	22.47	5	22.50	22.40	19	5,366	0.35%
2022/06/28	10	22.50	18	22.15	22.15	-8	5,386	-0.15%
2022/06/27	5	22.24	30	22.38	22.25	-25	5,420	-0.46%
2022/06/24	20.1	21.56	1	22.05	22.00	19.1	5,444	0.35%
2022/06/23	3	21.15	0	0.00	21.00	3	5,430	0.06%
2022/06/22	30	21.61	27	21.28	20.85	3	5,468	0.05%
2022/06/21	5	20.65	1	20.45	20.65	4	5,407	0.07%
2022/06/20	1	20.05	3	20.00	20.00	-2	5,520	-0.04%
2022/06/17	0	0.00	3.5	21.00	20.70	-3.5	5,604	-0.06%
2022/06/16	7	21.50	0	0.00	21.10	7	5,707	0.12%
2022/06/15	5	21.80	0	0.00	21.70	5	5,877	0.09%
2022/06/14	0	0.00	1	21.65	21.75	-1	6,252	-0.02%
2022/06/13	5	22.10	0	0.00	21.85	5	6,849	0.07%
2022/06/10	0	0.00	4	22.55	22.60	-4	7,077	-0.06%
2022/06/08	1	22.80	2	22.60	22.60	-1	7,332	-0.01%
2022/06/07	3	23.13	1	23.65	22.90	2	7,887	0.03%
2022/06/06	14	24.18	51	23.95	23.80	-37	8,453	-0.44%
2022/06/02	5	24.00	7	23.94	23.90	-2	8,495	-0.02%
2022/06/01	46	24.06	15.1	23.54	24.30	31	8,407	0.37%
2022/05/31	2	22.55	9	22.54	22.50	-7	8,252	-0.08%
2022/05/30	10	22.55	0	0.00	22.45	10	8,545	0.12%
2022/05/27	11	22.38	2	22.45	22.10	9	8,630	0.10%
2022/05/26	0	0.00	7	21.60	21.60	-7	8,555	-0.08%
2022/05/25	2	21.75	2	22.00	21.95	0	8,548	0.00%
2022/05/20	2	21.90	2	21.95	21.95	0	8,780	0.00%
2022/05/18	32	21.53	49	21.68	21.75	-17	8,743	-0.19%
2022/05/17	57	21.45	55	21.47	21.60	2	8,676	0.02%
2022/05/13	4	19.49	6	20.10	20.15	-2	8,486	-0.02%
2022/05/12	4	20.10	1	19.40	19.15	3	8,456	0.04%
2022/05/11	8.1	20.16	0	0.00	20.00	8.1	8,454	0.10%
2022/05/09	5	20.20	0	0.00	20.05	5	8,514	0.06%
2022/05/06	4	21.25	2	21.10	21.10	2	8,493	0.02%
2022/05/05	0	0.00	3	21.90	22.00	-3	8,525	-0.04%
2022/05/04	8	22.11	2	21.85	21.80	6	8,561	0.07%
2022/05/03	0.1	21.85	0	0.00	21.85	0.1	8,661	0.00%
2022/04/29	6	22.46	0	0.00	22.30	6	8,760	0.07%
2022/04/28	2	22.65	0	0.00	22.60	2	8,836	0.02%
2022/04/27	12.1	22.92	8	22.86	22.80	4.1	8,872	0.05%
2022/04/26	0.1	24.25	10	24.25	24.05	-9.9	8,848	-0.11%
2022/04/22	0.1	25.20	0	0.00	25.00	0.1	8,941	0.00%
2022/04/21	2	25.85	6	25.68	25.40	-4	9,085	-0.04%
2022/04/20	47	25.41	66.5	25.73	26.00	-19.5	9,148	-0.21%
2022/04/19	12	25.23	6	24.97	24.80	6	9,086	0.07%
2022/04/15	22	24.93	18	25.15	24.70	4	9,468	0.04%
2022/04/14	0	0.00	6	24.75	24.75	-6	9,882	-0.06%
2022/04/13	1	24.75	0	0.00	24.70	1	10,506	0.01%
2022/04/12	0	0.00	11	24.51	24.55	-11	10,646	-0.10%
2022/04/11	2	25.75	1	25.25	25.05	1	10,756	0.01%
2022/04/08	10	25.00	10	25.20	25.25	0	10,682	0.00%
2022/04/07	13	25.57	7	24.90	24.70	6	10,677	0.06%
2022/04/06	23	25.73	17	25.84	25.75	6	10,653	0.06%
2022/04/01	5.1	25.60	12	25.66	25.55	-6.9	10,702	-0.06%
2022/03/31	0	0.00	2	25.90	25.65	-2	10,739	-0.02%
2022/03/30	22	26.09	3	25.77	25.60	19	10,739	0.18%
2022/03/29	1	25.80	7	25.49	25.55	-6	10,746	-0.06%
2022/03/28	7	24.96	6	25.10	25.05	1	10,805	0.01%
2022/03/25	0.1	25.50	0	0.00	25.15	0.1	10,918	0.00%
2022/03/24	1	25.80	10	25.75	25.70	-9	11,043	-0.08%
2022/03/23	2.1	25.61	1	25.85	25.65	1.1	11,845	0.01%
2022/03/22	10	26.45	5	26.49	26.05	5	13,165	0.04%
2022/03/21	11	26.28	10	26.80	26.05	1	14,711	0.01%
2022/03/18	15.1	26.60	10	26.85	26.10	5.1	17,040	0.03%
2022/03/17	0.1	26.60	11	27.05	27.10	-10.9	19,322	-0.06%
2022/03/16	31.1	26.60	35	26.54	26.50	-3.9	20,385	-0.02%
2022/03/15	16	25.84	18	25.92	25.45	-2	20,707	-0.01%
2022/03/14	1	25.65	1	25.65	25.65	0	20,766	0.00%
2022/03/11	1	26.15	1	25.85	26.15	0	21,171	0.00%
2022/03/10	18.2	26.15	35	26.03	26.20	-16.9	21,469	-0.08%
2022/03/09	26	25.45	24	25.58	26.20	2	21,660	0.01%
2022/03/08	17	24.35	15	24.25	24.40	2	21,493	0.01%
2022/03/07	10	23.99	6	24.16	23.85	4	21,509	0.02%
2022/03/04	17	25.41	27	25.03	24.90	-10	21,684	-0.05%
2022/03/03	21	25.56	14.1	25.63	25.35	6.9	21,615	0.03%
2022/03/02	15	24.98	3	24.75	24.70	12	21,373	0.06%
2022/03/01	15.2	24.52	15	24.60	24.65	0.2	21,422	0.00%
2022/02/25	1	24.05	9	24.00	24.15	-8	21,750	-0.04%
2022/02/24	11	25.03	1	23.70	23.65	10	21,793	0.05%
2022/02/23	10	24.05	11	24.39	24.95	-1	21,698	0.00%
2022/02/22	2.1	24.02	5	24.55	24.00	-2.9	21,675	-0.01%
2022/02/21	6	25.08	5	25.00	24.90	1	21,665	0.00%
2022/02/18	15	24.99	10	25.15	25.00	5	21,669	0.02%
2022/02/17	14	25.24	11	25.33	25.05	3	21,650	0.01%
2022/02/16	20	25.33	18	25.34	25.10	2	21,665	0.01%
2022/02/15	13	25.24	20	25.29	25.05	-7	21,722	-0.03%
2022/02/14	6	25.06	5	25.25	25.15	1	21,836	0.00%
2022/02/11	6.2	26.01	0	0.00	25.75	6.2	21,847	0.03%
2022/02/10	16.1	26.72	5	26.05	26.00	11.1	21,899	0.05%
2022/02/09	16.5	26.48	20	26.55	26.60	-3.5	21,891	-0.02%
2022/02/08	13	26.15	3	26.25	26.25	10	21,913	0.05%
2022/02/07	6.1	25.60	5	25.45	25.95	1.1	21,992	0.01%
2022/01/26	11	25.21	12	25.29	25.30	-1	22,031	0.00%
2022/01/25	5	25.03	3	25.10	25.00	2	22,316	0.01%
2022/01/24	0	0.00	5	26.00	26.00	-5	23,024	-0.02%
2022/01/21	5	26.25	10	25.30	25.30	-5	23,192	-0.02%
2022/01/20	10	26.49	93	26.21	26.10	-83	23,297	-0.36%
2022/01/19	3	26.35	22	26.50	26.35	-19	23,323	-0.08%
2022/01/18	1.1	27.03	1	26.35	26.35	0.1	23,390	0.00%
2022/01/17	21	27.20	0	0.00	27.10	21	23,532	0.09%
2022/01/14	0.1	26.65	1	26.40	26.20	-0.9	23,665	0.00%
2022/01/13	0	0.00	5	27.55	27.15	-5	24,309	-0.02%
2022/01/12	13.3	27.96	17	27.58	27.00	-3.7	24,675	-0.02%
2022/01/11	10	28.32	12	28.20	28.15	-2	24,765	-0.01%
2022/01/10	16.1	28.77	3	28.42	28.10	13.1	24,624	0.05%
2022/01/07	33.1	28.89	12	28.34	28.20	21.1	24,520	0.09%
2022/01/06	30.2	31.30	11	31.46	31.05	19.2	24,394	0.08%
2022/01/05	10	35.04	2	36.45	34.45	8	24,093	0.03%
2022/01/04	6	36.05	5	35.90	36.10	1	24,264	0.00%
2022/01/03	1	34.30	1	34.60	34.30	0	24,600	0.00%
2021/12/30	5	34.45	1	34.50	34.65	4	24,941	0.02%
2021/12/29	2	34.68	13.2	34.65	34.70	-11.2	25,197	-0.04%
2021/12/28	4	34.80	4	35.16	34.30	0	25,263	0.00%
2021/12/27	25	35.84	2	35.85	35.15	23	25,512	0.09%
2021/12/24	30	35.90	1	35.00	35.10	29	26,824	0.11%
2021/12/23	35	35.96	5	35.80	35.60	30	27,183	0.11%
2021/12/22	3	35.55	1	35.25	35.40	2	27,484	0.01%
2021/12/21	2.2	33.95	4.2	33.14	34.40	-1.9	27,531	-0.01%
2021/12/20	5.4	34.51	1.2	35.05	34.15	4.2	27,380	0.02%
2021/12/17	32	35.49	51	35.48	35.25	-19	27,196	-0.07%
2021/12/16	51.1	36.72	35.1	36.47	35.60	16	26,325	0.06%
2021/12/15	37	34.52	55	34.78	36.30	-18	24,950	-0.07%
2021/12/14	114.4	33.69	78	33.45	34.15	36.4	23,347	0.16%	大買/
2021/12/13	110	31.41	145.2	31.78	33.40	-35.2	20,886	-0.17%	大買/大賣/
2021/12/10	43	29.65	18.7	29.53	30.40	24.3	18,473	0.13%
2021/12/09	32	27.58	68.3	27.29	27.65	-36.3	17,056	-0.21%
2021/12/08	2	25.60	19	25.92	25.95	-17	16,201	-0.10%
2021/12/07	29	25.80	39.1	25.83	25.95	-10.1	15,933	-0.06%
2021/12/06	8	25.29	11	25.38	25.45	-3	15,489	-0.02%
2021/12/03	62.1	25.18	70.1	25.39	24.85	-8.1	15,069	-0.05%
2021/12/02	1	24.55	25	25.00	24.75	-24	14,386	-0.17%
2021/11/30	31	24.19	3	23.80	24.35	28	14,088	0.20%
2021/11/29	0	0.00	2	22.78	23.10	-2	14,122	-0.01%
2021/11/26	0	23.75	0	0.00	22.90	0	14,097	0.00%
2021/11/25	3	24.55	8	24.35	23.60	-5	14,189	-0.04%
2021/11/24	10	24.32	13	24.25	24.35	-3	14,339	-0.02%
2021/11/23	20	23.31	39	23.43	23.30	-19	14,503	-0.13%
2021/11/22	10	23.05	33	23.07	23.10	-23	14,517	-0.16%
2021/11/19	1.1	22.60	0	0.00	22.60	1.1	14,801	0.01%
2021/11/18	8	22.39	12	22.65	22.55	-4	14,843	-0.03%
2021/11/17	10	23.45	5	23.65	23.10	5	14,808	0.03%
2021/11/16	13	23.42	4	23.30	23.05	9	14,889	0.06%
2021/11/15	10	23.18	11	23.29	23.15	-1	14,924	-0.01%
2021/11/12	11.1	23.27	10	23.14	23.15	1.1	14,989	0.01%
2021/11/11	5.1	24.44	10	24.64	23.85	-5	14,937	-0.03%
2021/11/10	0.1	24.25	2	24.30	24.10	-2	14,941	-0.01%
2021/11/09	23.1	24.22	21	24.40	24.30	2.1	15,260	0.01%
2021/11/08	10	24.08	5	24.15	23.85	5	15,243	0.03%
2021/11/05	8	24.18	4	24.00	23.90	4	15,409	0.03%
2021/11/04	15	24.33	17	24.42	24.50	-2	15,561	-0.01%
2021/11/03	9.1	24.58	29	24.11	24.05	-20	15,566	-0.13%
2021/11/02	26.1	25.09	10	25.18	24.40	16.1	15,637	0.10%
2021/11/01	61	26.31	105.6	26.20	25.65	-44.6	15,596	-0.29%	大賣/
2021/10/29	17	25.36	3	25.37	25.00	14	15,443	0.09%
2021/10/28	20	25.02	13.1	25.28	24.90	6.9	15,383	0.04%
2021/10/27	16	24.94	0	0.00	24.85	16	15,290	0.10%
2021/10/26	20	25.07	3	24.90	24.75	17	15,455	0.11%
2021/10/25	50	25.22	7.1	25.28	25.30	43	15,686	0.27%
2021/10/22	10	25.03	8	25.00	24.70	2	16,147	0.01%
2021/10/21	48	25.71	62	25.55	25.70	-14	17,241	-0.08%
2021/10/20	16	24.80	25	25.00	25.20	-9	16,929	-0.05%
2021/10/19	44	24.48	30	24.35	24.30	14	16,735	0.08%
2021/10/18	11	23.98	4	23.65	23.90	7	16,698	0.04%
2021/10/15	5	23.93	5	23.68	23.80	0	17,324	0.00%
2021/10/14	21	24.03	9	23.97	23.80	12	18,321	0.07%
2021/10/13	12	23.91	2	24.08	23.70	10	19,334	0.05%
2021/10/12	16	23.94	49	23.68	23.35	-33	19,792	-0.17%
2021/10/08	46	24.29	41.1	23.85	24.30	4.9	19,908	0.02%
2021/10/07	15	23.37	29	23.42	23.75	-14	19,503	-0.07%
2021/10/06	45	23.03	8.1	22.91	23.10	37	19,397	0.19%
2021/10/05	15.1	21.69	9	21.48	22.20	6.1	19,306	0.03%
2021/10/04	67.2	22.89	64	23.00	21.70	3.2	19,567	0.02%
2021/10/01	95	25.29	105.2	25.22	23.20	-10.2	19,369	-0.05%	大賣/
2021/09/30	51	23.38	65.1	23.46	24.50	-14.1	18,112	-0.08%
2021/09/29	69.1	23.40	28	23.23	23.00	41.1	17,935	0.23%
2021/09/28	6	22.59	6	22.79	22.75	0	18,456	0.00%
2021/09/27	1	21.90	0	0.00	21.95	1	18,367	0.01%
2021/09/24	0.1	21.85	2	21.90	21.70	-1.9	18,705	-0.01%
2021/09/22	0.1	21.70	5	21.85	21.60	-5	19,740	-0.03%
2021/09/16	0	0.00	3	22.15	22.15	-3	20,258	-0.01%
2021/09/15	0	0.00	4	22.40	22.25	-4	20,379	-0.02%
2021/09/14	0.1	22.80	0	0.00	22.30	0.1	21,134	0.00%
2021/09/13	0	0.00	24	23.00	22.85	-24	21,216	-0.11%
2021/09/10	0	22.70	5	22.81	22.75	-5	21,388	-0.02%
2021/09/08	1	23.15	10	22.40	22.25	-9	22,070	-0.04%
2021/09/07	0.2	23.05	5	22.99	22.95	-4.9	22,166	-0.02%
2021/09/06	9	24.67	0	0.00	23.90	9	22,117	0.04%
2021/09/03	0.1	23.70	1	24.50	24.65	-0.9	21,970	0.00%
2021/09/02	11	24.43	4	24.58	24.00	7	21,851	0.03%
2021/09/01	0.2	23.95	0	0.00	23.85	0.2	21,561	0.00%
2021/08/31	3	23.87	2	23.85	24.05	1	21,504	0.00%
2021/08/30	108	24.45	88	24.21	23.90	20	21,364	0.09%	大買/
2021/08/27	45	23.78	51	23.65	23.50	-6	21,060	-0.03%
2021/08/26	1	22.50	23	22.33	22.80	-22	20,555	-0.11%
2021/08/25	41	22.95	12	22.33	22.60	29	20,486	0.14%
2021/08/24	7	21.40	0	0.00	21.35	7	20,222	0.03%
2021/08/19	0	0.00	4	21.50	20.60	-4	20,012	-0.02%
2021/08/16	0	0.00	11	21.82	21.50	-11	19,836	-0.06%
2021/08/13	7	24.51	5	23.94	22.75	2	19,689	0.01%
2021/08/12	2	24.00	0	0.00	24.15	2	19,372	0.01%
2021/08/11	13.1	24.06	4	24.50	23.50	9.1	19,349	0.05%
2021/08/10	10	25.90	3	25.68	25.05	7	19,164	0.04%
2021/08/09	1.1	25.87	16	26.51	25.55	-15	18,994	-0.08%
2021/08/06	0	0.00	22	27.17	26.55	-22	18,935	-0.12%
2021/08/05	65	27.52	107	27.07	27.15	-42	18,780	-0.22%	大賣/
2021/08/04	51	27.61	22	27.63	27.00	29	18,538	0.16%
2021/08/03	6	26.18	9	26.58	27.00	-3	17,893	-0.02%
2021/08/02	5	25.75	4	25.98	25.75	1	17,642	0.01%
2021/07/30	4	26.61	20	26.62	26.30	-16	17,515	-0.09%
2021/07/29	4	26.13	68	25.93	26.65	-64	17,276	-0.37%
2021/07/28	51	25.07	53	25.83	26.30	-2	16,920	-0.01%
2021/07/27	70	27.64	41	28.02	25.35	29	16,278	0.18%
2021/07/26	17	27.49	20.2	27.52	27.90	-3.2	14,976	-0.02%
2021/07/23	11.2	25.38	12.5	25.26	25.40	-1.3	14,490	-0.01%
2021/07/22	15	26.81	48	26.54	25.90	-33	14,177	-0.23%
2021/07/21	79	26.81	55.6	26.97	26.70	23.4	13,854	0.17%
2021/07/20	173.1	26.10	22	25.90	27.65	151.1	13,150	1.15%	大買/鉅額交易
2021/07/19	45.5	25.54	38.8	25.97	26.25	6.7	12,038	0.06%
2021/07/16	6	23.84	31.2	23.93	23.90	-25.2	10,756	-0.23%
2021/07/15	6	23.00	3	22.85	23.15	3	9,986	0.03%
2021/07/14	0	0.00	1	21.90	22.20	-1	9,564	-0.01%
2021/07/13	5	22.89	10	23.07	22.20	-5	9,503	-0.05%
2021/07/12	16	24.07	11	24.09	23.90	5	9,256	0.05%
2021/07/09	27	23.90	39	23.88	23.65	-12	9,081	-0.13%
2021/07/08	20	23.05	24	23.17	23.05	-4	8,870	-0.05%
2021/07/07	5	22.85	24	22.74	22.70	-19	9,030	-0.21%
2021/07/06	18	23.15	7	23.33	23.05	11	9,028	0.12%
2021/07/05	47	23.54	24.5	23.68	24.05	22.5	8,886	0.25%
2021/07/02	1	22.70	41	22.90	22.15	-40	8,261	-0.48%
2021/07/01	20	22.93	15	23.30	22.95	5	8,242	0.06%
2021/06/30	7	23.33	27	23.26	23.50	-20	7,909	-0.25%
2021/06/29	10	22.67	103	21.75	22.15	-93	7,322	-1.27%	大賣/
2021/06/28	14	21.79	0	0.00	21.60	14	6,873	0.20%
2021/06/25	21	22.20	9	22.05	21.90	12	6,750	0.18%
2021/06/24	16	21.33	3	21.43	21.20	13	6,257	0.21%
2021/06/23	35	21.60	46	21.70	21.40	-11	6,162	-0.18%
2021/06/22	4	20.88	1	20.90	20.50	3	5,337	0.06%
2021/06/21	31	20.47	12	20.30	20.80	19	5,233	0.36%
2021/06/18	30	20.20	30	20.00	20.05	0	5,013	0.00%
2021/06/17	66	21.02	69	21.17	20.70	-3	4,993	-0.06%
2021/06/15	5	18.60	26	18.93	18.80	-21	4,324	-0.49%
2021/06/10	17	18.65	4	18.75	19.05	13	4,257	0.31%
2021/06/09	15	18.78	0	0.00	18.35	15	4,233	0.35%
2021/06/08	5	18.90	5	19.10	18.80	0	4,261	0.00%
2021/06/03	0	0.00	5	19.20	19.15	-5	4,302	-0.12%
2021/06/02	0	0.00	1	19.40	19.05	-1	4,286	-0.02%
2021/06/01	1	19.50	3	19.60	19.50	-2	4,277	-0.05%
2021/05/27	0	0.00	5	18.80	18.75	-5	4,270	-0.12%
2021/05/26	0	0.00	2.4	18.52	18.65	-2.4	4,355	-0.06%
2021/05/25	18	19.06	0	0.00	18.55	18	4,532	0.40%
2021/05/24	0	0.00	8	18.00	18.85	-8	4,727	-0.17%
2021/05/21	0	0.00	2	17.75	18.00	-2	4,723	-0.04%
2021/05/20	0	0.00	10	18.35	17.60	-10	4,758	-0.21%
2021/05/19	0	0.00	2	17.03	18.30	-2	4,739	-0.04%
2021/05/18	11	17.15	1	16.30	17.15	10	4,700	0.21%
2021/05/17	1	15.75	2	15.83	15.75	-1	4,682	-0.02%
2021/05/14	1	17.45	4	17.40	17.45	-3	4,613	-0.07%
2021/05/13	0	0.00	5	15.30	15.90	-5	4,542	-0.11%
2021/05/12	4	16.35	2	16.10	16.00	2	4,576	0.04%
2021/05/11	0	0.00	10	17.90	17.70	-10	4,523	-0.22%
2021/05/10	5	19.15	5	19.05	18.90	0	4,524	0.00%
2021/05/07	0	0.00	10	19.00	19.15	-10	4,558	-0.22%
2021/05/06	5.2	18.91	0	0.00	19.10	5.2	4,578	0.11%
2021/05/05	0	0.00	6	18.25	18.20	-6	4,576	-0.13%
2021/05/04	15	18.80	3	18.92	18.10	12	4,596	0.26%
2021/04/29	10	20.10	1	20.05	19.95	9	4,618	0.19%
2021/04/28	0	0.00	2	20.15	20.20	-2	4,679	-0.04%
2021/04/27	0.2	20.58	3	20.45	20.35	-2.8	4,735	-0.06%
2021/04/26	0	0.00	3	20.35	20.35	-3	4,840	-0.06%
2021/04/22	1	20.40	5	21.00	20.20	-4	4,866	-0.08%
2021/04/21	3	21.17	150	21.29	21.05	-147	4,813	-3.05%	大賣/鉅額交易
2021/04/19	3	20.97	1	20.90	20.90	2	4,826	0.04%
2021/04/16	0	0.00	6	21.29	21.25	-6	4,837	-0.12%
2021/04/15	5.2	21.20	0	0.00	21.00	5.2	4,988	0.10%
2021/04/14	13	21.76	21	21.03	21.25	-8	5,107	-0.16%
2021/04/13	43	23.26	9.2	23.09	22.45	33.9	5,009	0.68%
2021/04/12	2	21.50	2	21.98	22.15	0	4,725	0.00%
2021/04/09	10	22.02	1	21.95	21.95	9	4,628	0.19%
2021/04/08	33	22.60	7	22.38	22.40	26	4,526	0.57%
2021/04/07	1.2	20.27	1	20.25	21.25	0.2	4,276	0.00%
2021/04/06	5	20.05	0	0.00	19.90	5	4,230	0.12%
2021/04/01	10	20.30	0	0.00	20.00	10	4,255	0.23%
2021/03/29	2	20.35	0	0.00	20.50	2	4,671	0.04%
2021/03/26	0	0.00	10	19.80	19.90	-10	4,684	-0.21%
2021/03/23	0	0.00	101	20.82	20.65	-101	4,682	-2.16%	大賣/鉅額交易
2021/03/22	14	21.66	2	21.60	21.55	12	4,673	0.26%
2021/03/18	3	21.47	9	21.61	21.45	-6	4,690	-0.13%
2021/03/16	0	0.00	2	20.65	20.60	-2	4,641	-0.04%
2021/03/15	0.2	21.00	0	0.00	20.95	0.2	4,684	0.00%
2021/03/12	2	20.85	0	0.00	20.65	2	4,691	0.04%
2021/03/11	0.1	20.50	2	20.85	20.40	-2	4,768	-0.04%
2021/03/10	2.1	20.99	1	20.10	20.80	1.1	4,804	0.02%
2021/03/09	1	19.60	1	19.60	19.80	0	4,855	0.00%
2021/03/08	1	20.30	0	0.00	19.65	1	4,982	0.02%
2021/03/05	5	19.80	0	0.00	19.70	5	5,085	0.10%
2021/03/04	0	0.00	2	20.33	20.15	-2	5,179	-0.04%
2021/03/03	1	20.90	0	0.00	20.65	1	5,239	0.02%
2021/03/02	1	21.00	15	21.06	20.50	-14	5,440	-0.26%
2021/02/26	4	21.36	2	21.63	21.50	2	5,823	0.03%
2021/02/25	9	21.25	0	0.00	21.30	9	6,094	0.15%
2021/02/24	105	20.60	10.1	21.68	21.70	94.9	5,988	1.58%	大買/
2021/02/23	0	0.00	96	19.93	19.75	-96	5,865	-1.64%
2021/02/19	1	19.80	0	0.00	19.65	1	6,323	0.02%
2021/02/17	46	18.35	0	0.00	18.60	46	6,572	0.70%
2021/02/04	41	18.07	0	0.00	17.80	41	6,927	0.59%
2021/02/03	0	0.00	4	18.55	18.40	-4	7,098	-0.06%
2021/02/02	0.1	17.80	0	0.00	17.90	0.1	7,152	0.00%
2021/02/01	10	16.78	2	17.00	17.65	8	7,307	0.11%
2021/01/29	0	0.00	4	17.60	17.40	-4	7,530	-0.05%
2021/01/28	6	18.43	20	17.85	17.85	-14	7,696	-0.18%
2021/01/27	4	18.30	0	0.00	18.35	4	7,895	0.05%
2021/01/25	0	0.00	1	19.45	19.40	-1	8,249	-0.01%
2021/01/22	2	19.05	1	19.10	19.20	1	8,298	0.01%
2021/01/21	3	18.57	5	18.80	18.30	-2	8,298	-0.02%
2021/01/20	1	19.80	19	20.52	19.15	-18	8,293	-0.22%
2021/01/19	34	20.70	3	21.35	20.60	31	8,321	0.37%
2021/01/18	1	20.30	1	20.25	20.30	0	8,269	0.00%
2021/01/15	1	20.50	0	0.00	20.45	1	8,300	0.01%
2021/01/14	0.2	21.20	0	0.00	21.00	0.2	8,326	0.00%
2021/01/12	1	21.10	1	21.20	21.00	0	8,381	0.00%
2021/01/11	0	0.00	24	21.77	21.80	-24	8,464	-0.28%
2021/01/08	3	22.13	0	0.00	21.50	3	8,925	0.03%
2021/01/07	0	0.00	7.2	21.85	22.40	-7.2	9,502	-0.08%
2021/01/06	5	20.48	8	21.16	20.40	-3	9,713	-0.03%
2021/01/04	10	21.60	0	0.00	21.60	10	10,391	0.10%
2020/12/31	1	21.60	0	0.00	21.65	1	10,721	0.01%
2020/12/28	2	21.60	2	21.65	21.50	0	11,371	0.00%
2020/12/25	1	22.70	12	22.44	21.80	-11	11,685	-0.09%
2020/12/24	6	22.81	6	22.75	22.45	0	11,718	0.00%
2020/12/23	7	22.86	16	21.74	22.95	-9	11,717	-0.08%
2020/12/22	10	21.00	0	0.00	21.00	10	11,892	0.08%
2020/12/21	2	21.70	3	21.85	21.65	-1	12,055	-0.01%
2020/12/18	5	22.32	0	0.00	22.15	5	12,180	0.04%
2020/12/17	0	0.00	2	22.05	22.05	-2	12,223	-0.02%
2020/12/16	10.2	22.70	0	0.00	22.35	10.2	12,270	0.08%
2020/12/15	1	22.75	0	0.00	22.00	1	12,315	0.01%
2020/12/14	2	21.30	12	22.83	22.85	-10	12,323	-0.08%
2020/12/11	6	21.90	1	21.50	21.35	5	12,307	0.04%
2020/12/09	33	23.42	3	23.05	22.70	30	12,451	0.24%
2020/12/08	0	0.00	5	22.90	22.90	-5	12,656	-0.04%
2020/12/07	1	22.25	3	23.70	23.40	-2	13,133	-0.02%
2020/12/04	4	22.90	0	0.00	22.75	4	13,364	0.03%
2020/12/03	7	23.46	6	23.93	23.15	1	13,867	0.01%
2020/12/02	1	23.70	1	23.40	23.10	0	13,973	0.00%
2020/12/01	7	23.91	2	24.35	24.00	5	14,237	0.04%
2020/11/30	1	25.25	1	25.20	24.70	0	14,450	0.00%
2020/11/27	80.2	24.79	13	24.77	24.65	67.2	14,545	0.46%
2020/11/26	40	25.44	18.2	24.90	24.75	21.8	14,519	0.15%
2020/11/25	89.2	25.62	10	25.18	25.65	79.2	14,371	0.55%
2020/11/24	3	23.88	14	23.28	24.60	-11	13,961	-0.08%
2020/11/23	2	22.30	3	22.48	22.40	-1	13,628	-0.01%
2020/11/20	7	22.68	3	22.55	22.55	4	13,572	0.03%
2020/11/19	2	22.75	5	22.63	22.75	-3	13,462	-0.02%
2020/11/18	7	22.43	1	22.05	22.05	6	13,275	0.05%
2020/11/17	1	21.45	15	22.19	22.55	-14	13,054	-0.11%
2020/11/16	15	20.79	46	20.88	20.50	-31	13,047	-0.24%
2020/11/13	2	21.88	0	0.00	21.80	2	13,061	0.02%
2020/11/12	11	22.28	9	21.51	22.50	2	13,178	0.02%
2020/11/11	3	23.22	2	23.15	23.10	1	13,253	0.01%
2020/11/10	11	24.72	2	24.63	24.30	9	13,289	0.07%
2020/11/09	5.2	24.96	6	25.12	24.95	-0.8	13,243	-0.01%
2020/11/06	30	25.54	2	25.43	24.95	28	13,207	0.21%
2020/11/05	8	24.45	24	24.79	25.40	-16	13,224	-0.12%
2020/11/04	9	23.50	12	23.57	23.10	-3	13,212	-0.02%
2020/11/03	2	24.65	0	0.00	24.40	2	13,011	0.02%
2020/11/02	21	25.57	11	26.15	24.60	10	12,901	0.08%
2020/10/30	1	26.80	3	26.30	25.80	-2	12,649	-0.02%
2020/10/29	3	26.32	0	0.00	26.60	3	12,575	0.02%
2020/10/28	7	26.54	0	0.00	26.00	7	12,510	0.06%
2020/10/27	2	26.80	11	27.48	26.95	-9	12,435	-0.07%
2020/10/26	3	25.55	20	25.18	26.35	-17	12,364	-0.14%
2020/10/23	0	0.00	3	24.95	24.85	-3	12,340	-0.02%
2020/10/21	1	24.95	0	0.00	24.60	1	12,268	0.01%
2020/10/20	3	25.23	1	25.00	25.20	2	12,236	0.02%
2020/10/19	0	0.00	3	24.10	25.50	-3	12,204	-0.02%
2020/10/16	25	26.09	8	25.93	25.60	17	12,108	0.14%
2020/10/15	28	26.93	25	26.10	27.30	3	11,627	0.03%
2020/10/14	23	25.27	6	24.94	25.60	17	10,878	0.16%
2020/10/13	34	22.59	8	22.86	23.30	26	10,573	0.25%
2020/10/12	1	20.20	0.1	21.20	21.20	0.9	10,034	0.01%
2020/10/08	3	18.67	13	18.76	19.30	-10	9,959	-0.10%
2020/10/07	7	18.31	10	18.56	18.20	-3	9,743	-0.03%
2020/10/06	5	18.25	9	18.45	18.20	-4	9,563	-0.04%
2020/10/05	11	17.19	2	17.35	17.30	9	9,367	0.10%
2020/09/30	1	17.45	8	17.54	17.65	-7	9,427	-0.07%
2020/09/29	6	16.78	4	16.56	16.05	2	9,283	0.02%
2020/09/28	4	17.43	5	17.15	17.05	-1	9,207	-0.01%
2020/09/25	8	17.58	17	17.91	18.00	-9	9,075	-0.10%
2020/09/24	11	17.28	5	16.98	17.70	6	8,761	0.07%
2020/09/23	0	0.00	1	15.75	17.20	-1	8,753	-0.01%
2020/09/21	4	16.49	2	16.50	16.40	2	8,550	0.02%
2020/09/18	3	16.37	1	16.10	16.40	2	8,478	0.02%
2020/09/17	2	16.13	33	16.21	16.05	-31	8,404	-0.37%
2020/09/15	32	16.58	18	16.17	16.00	14	8,297	0.17%
2020/09/14	4	16.08	2	15.85	15.70	2	8,416	0.02%
2020/09/11	24	16.70	35	17.26	16.80	-11	8,260	-0.13%
2020/09/10	12	16.73	3	17.12	17.30	9	8,010	0.11%
2020/09/09	38	14.92	22	14.75	15.75	16	7,491	0.21%
2020/09/08	31	15.24	5	14.60	14.35	26	7,163	0.36%
2020/09/07	1	15.30	13	15.21	15.30	-12	6,596	-0.18%
2020/09/04	22	12.95	17	13.23	13.95	5	6,397	0.08%
2020/09/03	17	12.20	23	12.30	12.70	-6	6,019	-0.10%
2020/09/02	19	10.92	11	11.10	11.55	8	5,709	0.14%
2020/09/01	10	10.68	5	10.60	10.60	5	5,509	0.09%
2020/08/31	8	10.55	11	10.62	10.70	-3	5,462	-0.05%
2020/08/28	10	10.35	9	10.60	10.40	1	5,376	0.02%
2020/08/27	9	10.53	8	10.25	10.15	1	5,324	0.02%
2020/08/26	8	10.65	8	10.55	10.50	0	5,302	0.00%
2020/08/25	8	10.55	10	10.60	10.60	-2	5,263	-0.04%
2020/08/24	8	10.50	8	10.47	10.25	0	5,193	0.00%
2020/08/21	11	10.67	17	10.62	10.50	-6	5,145	-0.12%
2020/08/20	10	10.49	9.7	10.71	10.80	0.3	5,063	0.01%
2020/08/19	7	11.06	8	10.64	10.55	-1	4,902	-0.02%
2020/08/18	11	11.17	2	11.40	11.45	9	4,732	0.19%
2020/08/17	5	11.39	13	11.25	11.60	-8	4,539	-0.18%
2020/08/14	8	10.14	16	10.15	10.65	-8	4,172	-0.19%
2020/08/13	18	9.79	66	9.77	9.70	-48	3,955	-1.21%
2020/08/12	91	9.42	13	9.85	9.89	78	3,892	2.00%
2020/08/11	78	10.14	29	9.88	9.60	49	3,775	1.30%
2020/08/10	25	9.32	13	9.54	9.85	12	3,524	0.34%
2020/08/07	8	8.89	13	8.99	8.96	-5	3,352	-0.15%
2020/08/06	11	8.85	12	8.96	8.84	-1	3,355	-0.03%
2020/08/05	10	8.90	4	8.83	8.80	6	3,335	0.18%
2020/08/04	10	8.91	13	8.86	8.82	-3	3,334	-0.09%
2020/08/03	10	8.92	13	8.87	8.83	-3	3,434	-0.09%
2020/07/31	15	8.97	15	8.88	8.78	0	3,523	0.00%
2020/07/30	15	9.01	6	8.90	8.90	9	3,502	0.26%
2020/07/29	15	8.56	5	8.62	8.94	10	3,472	0.29%
2020/07/27	0	0.00	4	8.61	8.55	-4	3,415	-0.12%
2020/07/24	10	8.93	10	8.96	8.76	0	3,416	0.00%
2020/07/22	10	9.15	10	9.17	9.11	0	3,411	0.00%
2020/07/21	10	8.98	15	9.08	9.06	-5	3,374	-0.15%
2020/07/17	1	8.90	1	8.75	8.75	0	3,319	0.00%
2020/07/16	10	9.28	0	0.00	9.08	10	3,288	0.30%
2020/07/15	10	9.44	10	9.48	9.17	0	3,243	0.00%
2020/07/14	12	9.11	10	9.47	9.20	2	3,177	0.06%
2020/07/13	10	9.11	15	9.03	9.02	-5	3,049	-0.16%
2020/07/10	5	9.35	0	0.00	9.00	5	3,014	0.17%
2020/07/09	10	8.94	7	9.13	9.48	3	2,863	0.10%
2020/07/08	5	8.68	5	8.52	8.90	0	2,591	0.00%
2020/07/03	2	8.54	0	0.00	8.44	2	2,293	0.09%
2020/07/02	0	0.00	5	8.58	8.58	-5	2,230	-0.22%
2020/06/23	0	0.00	1	8.97	8.92	-1	2,043	-0.05%
2020/06/22	0	0.00	30	9.08	9.00	-30	2,057	-1.46%
2020/06/19	40	9.30	30	9.32	9.18	10	2,040	0.49%
2020/06/18	20	8.99	7	8.91	8.91	13	1,839	0.71%
2020/06/17	20	8.96	19	8.97	8.95	1	1,829	0.05%
2020/06/16	5	8.96	0	0.00	8.91	5	1,827	0.27%
2020/06/11	5	9.12	8	9.17	9.09	-3	1,833	-0.16%
2020/06/05	10	9.57	10	9.54	9.53	0	1,862	0.00%
2020/06/03	10	9.54	5	9.44	9.44	5	1,961	0.25%
2020/06/02	16	9.43	15	9.55	9.36	1	2,092	0.05%
2020/06/01	5	9.28	5	9.28	9.28	0	2,170	0.00%
2020/05/28	5	9.45	5	9.25	9.23	0	2,186	0.00%
2020/05/26	10	9.50	10	9.48	9.41	0	2,266	0.00%
2020/05/22	0	0.00	5	9.43	9.43	-5	2,317	-0.22%
2020/05/21	10	9.67	15	9.72	9.75	-5	2,329	-0.21%
2020/05/19	5	9.52	0	0.00	9.44	5	2,369	0.21%
2020/05/18	0	0.00	5	9.40	9.40	-5	2,421	-0.21%
2020/05/14	10	10.55	0	0.00	10.05	10	2,644	0.38%
2020/05/13	5	10.60	5	10.85	10.60	0	2,679	0.00%
2020/05/08	32	10.71	33	10.92	10.60	-1	2,831	-0.04%
2020/05/07	20	10.09	23	10.36	10.55	-3	2,836	-0.11%
2020/05/06	5	9.97	3	9.75	9.75	2	2,735	0.07%
2020/05/05	0	0.00	2	9.84	9.84	-2	2,737	-0.07%
2020/04/30	6	10.05	1	10.05	10.05	5	2,749	0.18%
2020/04/23	0	0.00	1	9.41	9.41	-1	2,759	-0.04%
2020/04/20	0	0.00	1	9.80	9.71	-1	2,735	-0.04%
2020/04/17	1	9.99	3	10.10	9.90	-2	2,767	-0.07%
2020/04/15	10	9.54	10	9.86	9.63	0	2,734	0.00%
2020/04/14	2	9.46	0	0.00	9.45	2	2,765	0.07%
2020/04/13	2	9.40	2	9.33	9.33	0	2,783	0.00%
2020/04/09	0	0.00	3	9.36	9.42	-3	2,869	-0.10%
2020/04/08	5	9.44	3	9.47	9.43	2	2,901	0.07%
2020/04/07	0	0.00	70	9.30	9.19	-70	2,899	-2.41%
2020/03/31	90	9.34	20	9.20	9.03	70	3,021	2.32%
2020/03/18	5	8.99	5	8.69	8.69	0	2,879	0.00%
2020/03/12	0	0.00	5	11.10	11.00	-5	2,828	-0.18%
2020/03/11	3	12.30	0	0.00	11.70	3	2,811	0.11%
2020/03/09	5	13.30	33.8	12.81	12.10	-28.8	2,892	-1.00%
2020/03/06	18	13.45	1	13.40	13.20	17	2,896	0.59%
2020/03/05	1	12.25	0	0.00	13.05	1	2,797	0.04%
2020/02/25	0	0.00	12	13.10	12.90	-12	2,931	-0.41%
2020/02/17	20	13.55	20	13.65	13.90	0	2,688	0.00%
2020/02/12	5	11.95	5	12.15	11.95	0	2,342	0.00%
2020/02/11	5	11.80	5	11.85	11.85	0	2,321	0.00%
2020/02/10	5	11.45	6	11.67	12.25	-1	2,273	-0.04%
2020/01/30	0	0.00	2	11.65	11.75	-2	2,170	-0.09%
2020/01/20	2	12.80	0	0.00	12.90	2	2,133	0.09%
2020/01/08	0	0.00	2	12.60	12.65	-2	2,314	-0.09%
2020/01/06	0	0.00	2	12.80	12.80	-2	2,360	-0.08%
2020/01/02	2	12.95	1	12.90	12.75	1	2,330	0.04%
2019/12/30	7	12.81	7.2	12.92	12.80	-0.2	2,349	-0.01%
2019/12/26	1	12.70	0	0.00	12.60	1	2,325	0.04%
2019/12/25	0	0.00	0.4	11.95	11.95	-0.4	2,347	-0.02%
2019/12/24	10	12.10	10	12.00	12.00	0	2,356	0.00%
2019/12/23	0	0.00	0.2	12.00	12.00	-0.2	2,391	-0.01%
2019/12/20	10	12.13	10	12.33	12.10	0	2,407	0.00%
2019/12/19	5	12.05	5	11.96	11.90	0	2,401	0.00%
2019/12/12	0	0.00	1	11.95	11.85	-1	2,619	-0.04%
2019/12/11	0.4	11.90	0	0.00	11.95	0.4	2,631	0.01%
2019/12/09	0	0.00	3	12.50	12.15	-3	2,648	-0.11%
2019/12/06	1	12.15	0	0.00	12.35	1	2,632	0.04%
2019/12/05	2	12.35	0	0.00	12.35	2	2,619	0.08%
2019/12/04	0	0.00	20	12.50	12.40	-20	2,588	-0.77%
2019/12/03	20	12.20	0	0.00	12.65	20	2,504	0.80%
2019/12/02	0	0.00	36	11.59	11.50	-36	2,403	-1.50%
2019/11/22	60	7.56	101	7.84	7.55	-41	2,379	-1.72%	大賣/
2019/11/21	0	0.00	3	7.05	7.13	-3	2,166	-0.14%
2019/11/12	0	0.00	2	6.70	6.91	-2	2,253	-0.09%
2019/11/11	40	6.82	0	0.00	6.69	40	2,286	1.75%
2019/11/04	20	7.21	0	0.00	7.22	20	2,571	0.78%
2019/10/31	1	7.52	0	0.00	7.48	1	2,683	0.04%
2019/10/23	20	7.42	0	0.00	7.39	20	3,504	0.57%
2019/10/16	5	7.12	85	7.70	7.72	-80	3,501	-2.28%
2019/10/09	10	7.05	0	0.00	7.02	10	3,391	0.29%
2019/10/07	50	7.11	0	0.00	7.08	50	3,457	1.45%
2019/10/04	40	7.61	2	7.91	7.51	38	3,412	1.11%
2019/09/27	20	8.54	45	8.49	8.33	-25	3,310	-0.76%
2019/09/25	0	0.00	11	8.46	8.45	-11	3,498	-0.31%
2019/09/23	1	8.56	1	8.45	8.39	0	3,535	0.00%
2019/09/19	1	8.23	0	0.00	8.24	1	3,444	0.03%
2019/09/17	0	0.00	1	8.42	8.42	-1	3,422	-0.03%
2019/09/16	5	8.75	4	8.60	8.55	1	3,442	0.03%
2019/09/12	5	8.41	13	8.54	8.46	-8	3,367	-0.24%
2019/09/10	2	8.37	0	0.00	8.30	2	3,458	0.06%
2019/09/06	0	0.00	15	8.33	8.30	-15	3,523	-0.43%
2019/08/20	18	8.37	8	8.37	8.22	10	4,161	0.24%
2019/08/14	1	8.27	0	0.00	8.25	1	4,423	0.02%
2019/08/13	5	8.34	0	0.00	8.37	5	4,578	0.11%
2019/08/12	0	0.00	6	8.63	8.58	-6	4,877	-0.12%
2019/08/08	1	8.26	0	0.00	8.23	1	5,243	0.02%
2019/08/02	0	0.00	29	9.15	8.88	-29	5,134	-0.56%
2019/07/31	29	9.36	3	9.25	9.26	26	5,053	0.51%
2019/07/30	1	9.08	1	8.80	8.90	0	4,943	0.00%
2019/07/29	0	0.00	1	9.20	9.13	-1	4,788	-0.02%
2019/07/19	5	8.35	5	8.28	8.25	0	4,315	0.00%
2019/07/12	5	8.53	5	8.59	8.35	0	4,277	0.00%
2019/07/10	0	0.00	8	8.31	8.29	-8	4,217	-0.19%
2019/07/01	20	8.22	0	0.00	8.05	20	4,017	0.50%
2019/06/10	2	9.38	2	9.48	9.12	0	3,717	0.00%
2019/06/06	17	9.14	18	9.20	9.02	-1	3,622	-0.03%
2019/06/05	0	0.00	4	8.91	8.91	-4	3,388	-0.12%
2019/05/22	0	0.00	33	9.00	8.76	-33	3,098	-1.07%
2019/05/21	5	9.00	2	9.39	9.30	3	3,054	0.10%
2019/05/20	0	0.00	1	9.20	8.82	-1	2,759	-0.04%
2019/05/17	38	8.67	5	9.05	9.05	33	2,559	1.29%
2019/05/16	0	0.00	6	8.29	8.40	-6	2,212	-0.27%
2019/05/14	0	0.00	1	6.95	6.95	-1	1,820	-0.05%
2019/05/02	0	0.00	1	6.08	6.11	-1	1,525	-0.07%
2019/04/19	0	6.40	0	0.00	6.43	0	1,604	0.00%
2019/04/10	0	0.00	1	6.33	6.38	-1	1,475	-0.07%
2019/04/03	0	5.98	1	6.00	6.00	-1	1,426	-0.07%
2019/04/02	3	6.04	0	0.00	6.03	3	1,405	0.21%
2019/04/01	0	5.88	0	0.00	5.85	0	1,363	0.00%
2019/03/29	1	6.77	0	0.00	6.30	1	1,221	0.08%
2019/03/13	5	7.95	5.4	8.03	7.92	-0.4	1,107	-0.04%
2019/03/07	10	8.23	10	8.10	8.10	0	1,187	0.00%
2019/03/06	6	8.13	6	8.14	8.19	0	1,155	0.00%
2019/02/26	10	8.18	10	8.14	8.14	0	1,314	0.00%
2019/02/20	10	8.30	10	8.18	8.18	0	1,352	0.00%
2019/02/19	10	8.15	10	8.11	8.11	0	1,362	0.00%
2019/02/14	20	8.14	20	8.20	8.20	0	1,402	0.00%
2019/02/13	10	7.98	10	7.90	7.90	0	1,347	0.00%
2019/01/24	7	8.05	7	7.97	7.93	0	1,435	0.00%
2019/01/17	12	8.17	12	8.22	7.84	0	1,505	0.00%
2019/01/16	10	8.06	10	8.04	8.00	0	1,487	0.00%
2019/01/14	5	7.41	5	7.51	7.48	0	1,449	0.00%
2019/01/11	2	7.35	0	0.00	7.31	2	1,470	0.14%
2019/01/09	5	7.42	0.2	7.30	7.33	4.8	1,498	0.32%
2018/12/27	5	7.45	5	7.57	7.53	0	1,722	0.00%
2018/12/24	5	7.22	0	0.00	7.18	5	1,794	0.28%
2018/12/22	1	7.20	0	0.00	7.19	1	1,846	0.05%
2018/12/05	5	8.29	5	8.25	8.22	0	2,892	0.00%
2018/12/04	5	8.31	5	8.48	8.45	0	2,942	0.00%
2018/11/28	1	8.20	0	0.00	8.11	1	3,322	0.03%
2018/11/26	0	0.00	1	8.03	7.90	-1	3,661	-0.03%
2018/11/23	11	8.08	10	8.05	7.91	1	3,683	0.03%
2018/11/16	0	0.00	2	7.81	7.84	-2	3,843	-0.05%
2018/10/02	1	9.92	0	0.00	9.87	1	3,681	0.03%
2018/10/01	1	10.20	0	0.00	10.15	1	3,623	0.03%
2018/09/28	0	0.00	1	10.55	10.30	-1	3,589	-0.03%
2018/09/26	1	10.25	0	0.00	10.20	1	3,553	0.03%
2018/09/25	3	10.55	3	10.30	10.25	0	3,549	0.00%
2018/09/21	1	10.40	8	10.35	10.35	-7	3,522	-0.20%
2018/09/20	1	10.50	0	0.00	10.35	1	3,477	0.03%
2018/09/19	13	10.80	7	10.76	10.90	6	3,476	0.17%
2018/09/18	0	0.00	1	10.50	10.05	-1	3,279	-0.03%
2018/09/17	3	10.27	1	10.80	10.15	2	3,256	0.06%
2018/09/13	0	0.00	10	10.57	10.50	-10	3,199	-0.31%
2018/09/12	7	9.84	8	10.24	10.10	-1	3,091	-0.03%
2018/09/11	4	10.06	3	9.82	10.25	1	3,070	0.03%
2018/09/10	1	9.50	1	9.51	9.36	0	2,969	0.00%
2018/09/07	3	10.20	3	10.00	10.15	0	2,941	0.00%
2018/09/06	6	10.78	7	10.74	10.55	-1	2,876	-0.03%
2018/09/05	1	10.45	0	0.00	10.40	1	2,783	0.04%
2018/09/04	2	10.50	1	10.90	10.95	1	2,704	0.04%
2018/09/03	3	10.35	0	0.00	10.60	3	2,515	0.12%
2018/08/30	2	9.04	0	0.00	9.00	2	2,140	0.09%
2018/08/24	0	0.00	20	8.83	8.62	-20	2,187	-0.91%
2018/08/23	31	8.44	18	8.58	8.61	13	2,082	0.62%
2018/08/22	0	0.00	3	7.75	7.83	-3	2,005	-0.15%
2018/08/21	0	0.00	1	7.10	7.12	-1	1,975	-0.05%
2018/08/20	6	7.63	0	0.00	7.29	6	1,942	0.31%
2018/07/24	0	0.00	5	9.33	9.34	-5	2,424	-0.21%
2018/07/18	0	0.00	17	9.55	10.00	-17	2,487	-0.68%
2018/07/12	1	9.30	0	0.00	9.24	1	2,423	0.04%
2018/07/11	3	9.49	0	0.00	9.40	3	2,409	0.12%
2018/07/10	1	9.50	0	0.00	9.50	1	2,394	0.04%
2018/07/06	0	0.00	0.2	9.44	9.50	-0.2	2,421	-0.01%
2018/07/04	0	0.00	11	9.61	9.57	-11	2,391	-0.46%
2018/07/03	6	9.64	0	0.00	9.50	6	2,381	0.25%
2018/07/02	2	10.20	0	0.00	10.00	2	2,354	0.08%
2018/06/29	4	10.60	0	0.00	10.60	4	2,339	0.17%
2018/06/26	1	11.30	0	0.00	11.30	1	2,360	0.04%
2018/06/15	2	12.20	5	12.25	12.35	-3	2,224	-0.13%
2018/06/13	0	0.00	1	12.50	12.25	-1	2,242	-0.04%
2018/06/11	3	12.15	3	12.10	12.10	0	2,208	0.00%
2018/06/07	1	12.35	0	0.00	12.35	1	2,273	0.04%
2018/06/06	0	0.00	6	12.73	12.50	-6	2,262	-0.27%
2018/06/04	0	0.00	5	12.45	12.30	-5	2,168	-0.23%
2018/05/31	1	12.25	5	12.50	12.20	-4	2,167	-0.18%
2018/05/30	0	0.00	1	12.60	12.40	-1	2,157	-0.05%
2018/05/24	0	0.00	20	12.28	12.25	-20	2,127	-0.94%
2018/05/21	2	12.60	0	0.00	12.50	2	2,122	0.09%
2018/05/18	0	0.00	20	12.55	12.50	-20	2,134	-0.94%
2018/05/16	8	12.80	5	13.10	12.60	3	2,230	0.13%
2018/05/15	1	13.10	0	0.00	12.60	1	2,184	0.05%
2018/05/14	0	0.00	2	14.20	13.85	-2	2,150	-0.09%
2018/05/11	5	13.20	5	13.30	13.85	0	1,992	0.00%
2018/05/09	12	13.03	12	12.83	12.70	0	1,870	0.00%
2018/05/08	2	13.00	0	0.00	12.90	2	1,873	0.11%
2018/05/03	10	13.20	12	13.34	13.05	-2	1,840	-0.11%
2018/04/26	1	12.20	0	0.00	12.15	1	1,757	0.06%
2018/04/20	10	13.40	10	13.50	13.60	0	1,743	0.00%
2018/04/19	20	13.48	20	13.84	13.55	0	1,750	0.00%
2018/04/17	6	13.55	0	0.00	13.50	6	1,746	0.34%
2018/04/13	1	14.00	0	0.00	13.95	1	1,768	0.06%
2018/04/11	0	13.85	0	0.00	13.90	0	1,764	0.00%
2018/04/03	5	13.80	0	0.00	13.80	5	1,772	0.28%
2018/03/30	0	0.00	1	13.80	14.30	-1	1,763	-0.06%
2018/03/29	5	15.15	5	15.10	15.00	0	1,602	0.00%
2018/03/27	5	15.45	9	15.32	15.25	-4	1,630	-0.25%
2018/03/23	9	15.21	5	15.35	15.30	4	1,727	0.23%
2018/03/22	14	15.98	10	16.15	15.65	4	1,740	0.23%
2018/03/20	8	15.80	9	15.80	15.80	-1	1,718	-0.06%
2018/03/19	14	15.73	18	15.91	15.90	-4	1,733	-0.23%
2018/03/16	10	15.73	8	15.68	15.45	2	1,688	0.12%
2018/03/15	0	0.00	3	15.75	15.70	-3	1,687	-0.18%
2018/03/13	10	15.25	10	15.33	15.40	0	1,645	0.00%
2018/03/09	3	15.30	0	0.00	15.40	3	1,671	0.18%
2018/03/01	5	15.00	8	15.08	15.10	-3	1,907	-0.16%
2018/02/27	0	0.00	4	15.28	15.20	-4	1,915	-0.21%
2018/02/23	3	15.42	0	0.00	15.15	3	1,961	0.15%
2018/02/22	5	14.75	5	15.00	15.10	0	1,993	0.00%
2018/02/21	0	0.00	3	14.60	14.85	-3	2,058	-0.15%
2018/02/07	10	14.50	3	14.60	14.30	7	2,020	0.35%
2018/02/06	0	0.00	15	14.10	14.10	-15	2,043	-0.73%
2018/01/31	5	15.85	5	15.85	15.85	0	2,119	0.00%
2018/01/30	2	15.95	9	16.12	15.95	-7	2,139	-0.33%
2018/01/29	3	15.90	0	0.00	15.90	3	2,150	0.14%
2018/01/26	0	0.00	5	16.00	15.95	-5	2,184	-0.23%
2018/01/25	16	16.13	0	0.00	15.90	16	2,200	0.73%
2018/01/24	5	16.15	5	16.15	16.15	0	2,198	0.00%
2018/01/23	15	16.47	15	16.37	16.20	0	2,210	0.00%
2018/01/22	11	16.42	11	16.45	16.30	0	2,250	0.00%
2018/01/19	0	0.00	8	16.39	16.30	-8	2,321	-0.34%
2018/01/17	0	0.00	8	16.55	16.55	-8	2,476	-0.32%
2018/01/16	3	16.25	0	0.00	16.25	3	2,467	0.12%
2018/01/15	5	16.40	0	0.00	16.10	5	2,521	0.20%
2018/01/11	5	16.05	0	0.00	16.00	5	2,663	0.19%
2018/01/10	1	16.00	8	16.15	15.95	-7	2,801	-0.25%
2018/01/09	3	16.45	0	0.00	16.30	3	3,166	0.09%
2018/01/08	10	16.75	5	17.00	16.55	5	3,387	0.15%
2018/01/05	9	16.67	3	16.90	16.70	6	3,464	0.17%
2018/01/04	0	0.00	4	16.74	16.80	-4	3,612	-0.11%
2018/01/03	6	16.64	8	16.73	16.60	-2	3,679	-0.05%
2018/01/02	0	0.00	5	16.50	16.50	-5	3,990	-0.13%