國碩 (2406)-國泰-忠孝券商分點個股進出

台股 » 個股 » 國碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國碩

(2406)

可現股當沖

股價
22.80
漲跌
▲0.30
漲幅
+1.33%
成交量
11,883張
產業
上市光電類股
425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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	79.1	22.46	46.1	22.01	22.80	33	5,595	0.59%
2024/05/13	143.3	22.39	255.4	22.27	22.50	-112.1	5,411	-2.07%	大買/大賣/鉅額交易
2024/05/10	0	0.00	2	21.85	21.85	-2	4,676	-0.04%
2024/05/09	45.5	20.14	0	20.00	19.90	45.5	4,536	1.00%
2024/05/08	75	19.88	140	19.22	19.80	-65	4,517	-1.44%	大賣/
2024/05/07	136.7	20.14	129	20.23	19.55	7.7	4,490	0.17%	大買/大賣/
2024/05/06	24	20.77	21	20.50	20.35	3	4,417	0.07%
2024/05/03	15	21.13	15	21.13	21.10	0	4,388	0.00%
2024/05/02	15	20.98	20.3	21.12	21.20	-5.3	4,345	-0.12%
2024/04/30	29	21.15	15	21.03	20.95	14	4,321	0.32%
2024/04/29	25	20.21	0	20.25	20.80	25	4,227	0.59%
2024/04/26	15	20.28	11	20.17	20.20	4	4,204	0.10%
2024/04/25	0.4	20.50	0	20.60	20.25	0.4	4,175	0.01%
2024/04/24	10	20.79	20.2	20.67	20.50	-10.2	4,162	-0.24%
2024/04/23	17.2	20.49	15	20.35	20.20	2.2	4,136	0.05%
2024/04/22	26	20.52	5	20.25	20.45	21	4,181	0.50%
2024/04/19	15.2	20.60	16	20.70	20.50	-0.8	4,302	-0.02%
2024/04/18	10	20.90	10	21.10	21.00	0	4,222	0.00%
2024/04/17	5	20.25	10	20.70	21.00	-5	4,161	-0.12%
2024/04/16	5.2	20.15	0	0.00	20.00	5.2	4,073	0.13%
2024/04/15	5.1	20.60	6.1	21.16	20.65	-1	3,988	-0.02%
2024/04/12	16	21.21	13.1	21.09	20.95	2.9	3,832	0.07%
2024/04/11	2.3	21.38	2.1	21.50	21.35	0.2	3,583	0.01%
2024/04/10	0	0.00	13.4	20.52	20.80	-13.4	2,948	-0.46%
2024/04/09	10.5	19.07	0	0.00	18.95	10.5	2,828	0.37%
2024/04/08	0.1	19.15	0	19.15	19.15	0.1	2,808	0.00%
2024/04/03	5.1	18.65	0	0.00	18.90	5.1	2,781	0.18%
2024/04/02	0.1	18.80	0	0.00	18.90	0.1	2,765	0.00%
2024/04/01	26.4	18.88	0	0.00	18.90	26.4	2,745	0.96%
2024/03/29	57	19.49	6	19.08	19.05	51	2,714	1.88%
2024/03/28	184.1	19.73	172	19.55	19.50	12.1	2,653	0.46%	大買/大賣/
2024/03/27	36	19.23	15	19.29	19.25	21	2,538	0.83%
2024/03/26	5.1	19.45	118	19.38	19.30	-112.9	2,503	-4.51%	大賣/鉅額交易
2024/03/25	5	19.70	6	19.28	19.60	-1	2,450	-0.04%
2024/03/22	28	19.57	38	19.66	19.65	-10	2,360	-0.42%
2024/03/21	0.1	19.10	21	18.96	18.85	-20.9	2,011	-1.04%
2024/03/20	5	17.66	0	0.00	18.00	5	1,832	0.27%
2024/03/19	38	17.81	0	0.00	17.60	38	1,792	2.12%
2024/03/18	20.1	18.15	0	0.00	18.00	20.1	1,772	1.13%
2024/03/15	27.1	18.17	5	18.25	18.25	22.1	1,757	1.26%
2024/03/14	11.1	18.44	1	18.55	18.30	10.1	1,735	0.58%
2024/03/13	31.5	18.56	114	18.40	18.55	-82.5	1,704	-4.84%	大賣/
2024/03/12	20	18.95	11	18.94	18.85	9	1,648	0.55%
2024/03/11	6	17.35	23	18.34	18.80	-17	1,413	-1.21%
2024/03/08	20	17.03	10	17.00	17.10	10	1,307	0.76%
2024/03/07	0.1	17.63	0	0.00	17.40	0.1	1,299	0.01%
2024/03/06	10	17.78	5	17.75	17.70	5	1,293	0.39%
2024/03/05	85	18.10	15	17.98	17.95	70	1,290	5.43%
2024/03/04	75	18.28	107	18.19	18.20	-32	1,272	-2.51%	大賣/
2024/03/01	58	17.97	1	18.10	17.95	57	1,209	4.71%
2024/02/29	38	17.68	48	17.80	17.90	-10	1,190	-0.84%
2024/02/27	13.1	17.55	75	17.64	17.55	-61.9	1,196	-5.17%
2024/02/26	10	17.68	9	17.78	17.95	1	1,219	0.08%
2024/02/23	10	17.32	0	0.00	17.10	10	1,200	0.83%
2024/02/22	30	17.35	0	0.00	17.25	30	1,208	2.48%
2024/02/21	31	17.47	5	17.40	17.50	26	1,221	2.13%
2024/02/20	20.3	17.56	80	17.31	17.40	-59.7	1,219	-4.90%
2024/02/19	5	17.34	0	0.00	17.75	5	1,217	0.41%
2024/02/16	5.1	16.75	2	16.75	16.90	3.1	1,196	0.26%
2024/02/15	0.1	16.32	0	0.00	16.40	0.1	1,193	0.01%
2024/02/05	10	16.25	0	0.00	16.30	10	1,190	0.84%
2024/01/31	10	16.85	20	16.85	16.85	-10	1,195	-0.84%
2024/01/30	7.1	17.23	3	17.10	17.05	4.1	1,203	0.34%
2024/01/29	0	17.55	0	0.00	17.60	0	1,220	0.00%
2024/01/26	0	0.00	2	17.70	17.55	-2	1,227	-0.16%
2024/01/25	2	17.30	0	0.00	17.35	2	1,239	0.16%
2024/01/24	5	17.55	0	0.00	17.50	5	1,292	0.39%
2024/01/23	6	17.54	2	17.60	17.50	4	1,530	0.26%
2024/01/22	15	17.08	0	0.00	17.15	15	1,596	0.94%
2024/01/19	0	0.00	7	16.85	16.90	-7	1,579	-0.44%
2024/01/18	7	17.00	0	0.00	17.05	7	1,572	0.45%
2024/01/17	2	17.20	0	0.00	17.00	2	1,563	0.13%
2024/01/16	12.1	18.16	12	17.66	17.40	0.1	1,537	0.01%
2024/01/15	24.1	17.35	6	17.82	17.90	18.1	1,476	1.23%
2024/01/11	1	17.05	0	0.00	16.75	1	1,299	0.08%
2024/01/10	0	16.04	0	0.00	15.90	0	1,256	0.00%
2024/01/09	0.1	16.21	0	0.00	16.30	0.1	1,256	0.01%
2024/01/05	0.2	16.42	0	0.00	16.30	0.2	1,255	0.01%
2024/01/04	0	16.40	0	0.00	16.25	0	1,255	0.00%
2024/01/02	0	0.00	0.2	16.55	16.40	-0.2	1,260	-0.01%
2023/12/29	0	0.00	0.1	16.70	16.45	-0.1	1,262	0.00%
2023/12/28	0.1	16.60	0	0.00	16.55	0.1	1,279	0.00%
2023/12/27	0.2	16.69	0	0.00	16.65	0.2	1,280	0.01%
2023/12/25	0.1	16.38	0.8	16.40	16.40	-0.6	1,280	-0.05%
2023/12/22	0.1	16.50	4	16.45	16.35	-3.9	1,283	-0.31%
2023/12/20	0	0.00	12	17.02	16.80	-12	1,272	-0.94%
2023/12/19	0.2	16.23	0	0.00	16.20	0.2	1,244	0.01%
2023/12/18	0	16.65	0	0.00	16.50	0	1,244	0.00%
2023/12/14	0	0.00	2.3	16.28	16.25	-2.3	1,240	-0.18%
2023/12/13	0.4	16.20	0	0.00	16.10	0.4	1,233	0.03%
2023/12/12	0.2	16.37	0	0.00	16.25	0.2	1,231	0.01%
2023/12/11	0.6	16.56	0.3	16.69	16.40	0.3	1,223	0.02%
2023/12/08	0	0.00	0.1	16.85	16.75	-0.1	1,217	0.00%
2023/12/07	1.1	16.90	0	0.00	16.55	1.1	1,217	0.09%
2023/12/05	4	17.05	0	0.00	17.10	4	1,203	0.33%
2023/12/04	1	16.95	0	0.00	16.95	1	1,196	0.08%
2023/12/01	0.1	17.10	0	0.00	17.05	0.1	1,190	0.00%
2023/11/28	0	0.00	0.1	17.00	16.75	-0.1	1,164	-0.01%
2023/11/27	0.1	16.75	0	0.00	16.70	0.1	1,170	0.01%
2023/11/24	3.3	16.96	0.2	16.85	16.85	3.1	1,163	0.27%
2023/11/23	0	17.00	0	0.00	17.00	0	1,143	0.00%
2023/11/22	0	16.85	0	0.00	16.85	0	1,102	0.00%
2023/11/20	0.1	16.52	0	0.00	16.50	0.1	1,069	0.01%
2023/11/17	0	0.00	7	16.18	16.15	-7	1,052	-0.67%
2023/11/15	0	0.00	0.1	16.43	16.30	-0.1	1,044	0.00%
2023/11/14	3.1	16.00	0	0.00	15.95	3.1	1,024	0.30%
2023/11/09	0	15.80	0	0.00	15.70	0	1,036	0.00%
2023/11/08	0.2	16.12	0	0.00	16.00	0.2	1,049	0.02%
2023/11/07	0.1	16.17	0	0.00	16.10	0.1	1,053	0.01%
2023/11/06	0.3	15.80	0	0.00	16.05	0.3	1,047	0.03%
2023/11/03	3	15.53	0	0.00	15.60	3	1,015	0.30%
2023/11/02	3.3	15.65	1	15.70	15.55	2.3	1,009	0.23%
2023/11/01	4	16.00	0	0.00	15.65	4	982	0.41%
2023/10/31	76.2	16.87	74	16.82	16.70	2.2	915	0.24%
2023/10/30	2	16.30	40.1	16.30	16.30	-38.1	673	-5.65%
2023/10/27	0	15.05	0	14.90	14.85	0	593	0.01%
2023/10/26	0.1	15.05	0	0.00	14.80	0.1	606	0.02%
2023/10/25	0	15.00	0	0.00	15.00	0	607	0.00%
2023/10/23	0	15.20	0	0.00	15.00	0	620	0.00%
2023/10/20	0.2	14.46	0	0.00	14.40	0.2	618	0.03%
2023/10/19	0	14.75	0	0.00	14.70	0	636	0.00%
2023/10/18	0.1	15.00	0	0.00	14.85	0.1	639	0.01%
2023/10/17	0.1	14.92	0	0.00	14.80	0.1	633	0.02%
2023/10/16	0.1	15.00	0	0.00	15.00	0.1	641	0.01%
2023/10/13	0	14.95	1	14.95	14.90	-1	649	-0.15%
2023/10/11	0.2	14.68	0	0.00	14.60	0.2	676	0.03%
2023/10/05	0.1	15.00	0	0.00	15.00	0.1	736	0.01%
2023/10/04	13.6	14.53	0	0.00	14.50	13.6	744	1.83%
2023/10/03	0.4	15.02	0	0.00	14.90	0.4	742	0.05%
2023/10/02	0.1	15.10	0	0.00	15.00	0.1	769	0.01%
2023/09/28	0.1	15.20	2	15.05	15.10	-1.9	797	-0.24%
2023/09/27	0.3	15.05	0	0.00	14.95	0.3	807	0.04%
2023/09/26	0.3	15.15	0	0.00	15.00	0.3	817	0.03%
2023/09/25	0.2	15.30	0	0.00	15.25	0.2	835	0.03%
2023/09/22	0.3	15.25	0	0.00	15.15	0.3	845	0.03%
2023/09/21	3.3	15.19	0	0.00	15.25	3.3	857	0.38%
2023/09/20	0.3	15.38	0	0.00	15.25	0.3	861	0.04%
2023/09/19	0.2	15.75	0	0.00	15.55	0.2	870	0.02%
2023/09/18	0.1	15.73	0	0.00	15.70	0.1	881	0.01%
2023/09/15	2	15.60	0	0.00	15.60	2	899	0.22%
2023/09/13	0.2	15.56	0	0.00	15.50	0.2	934	0.02%
2023/09/12	0.1	15.60	0	0.00	15.40	0.1	949	0.01%
2023/09/11	3.2	15.61	0	0.00	15.65	3.2	964	0.33%
2023/09/08	0.1	15.98	0	0.00	15.85	0.1	971	0.01%
2023/09/07	0.2	16.10	0	0.00	16.05	0.2	989	0.02%
2023/09/05	0.1	16.34	0	0.00	16.25	0.1	1,008	0.01%
2023/09/04	0.2	16.24	0	0.00	16.25	0.2	1,018	0.02%
2023/08/31	0	16.32	0	0.00	16.35	0	1,030	0.00%
2023/08/30	0.1	16.00	0	0.00	15.95	0.1	1,040	0.01%
2023/08/29	0.1	15.90	0	0.00	15.85	0.1	1,052	0.01%
2023/08/24	0.1	15.68	0	15.85	15.60	0.1	1,058	0.01%
2023/08/23	0.1	15.60	0	0.00	15.60	0.1	1,065	0.00%
2023/08/22	0.3	15.89	0	0.00	15.65	0.3	1,071	0.03%
2023/08/21	2	16.00	0	0.00	16.00	2	1,075	0.19%
2023/08/18	0.3	15.89	0	0.00	15.80	0.3	1,080	0.02%
2023/08/17	0.2	15.90	0	0.00	15.80	0.2	1,083	0.02%
2023/08/16	1.1	15.81	0	0.00	15.80	1.1	1,086	0.10%
2023/08/15	0.2	15.95	0	0.00	16.00	0.2	1,093	0.02%
2023/08/14	0.5	15.61	0	0.00	15.30	0.5	1,093	0.04%
2023/08/11	4.5	15.93	0	0.00	15.85	4.5	1,081	0.42%
2023/08/10	0.4	16.31	0	0.00	16.10	0.4	1,076	0.04%
2023/08/08	0.1	16.50	0	0.00	16.30	0.1	1,084	0.01%
2023/08/07	1.7	16.55	0	0.00	16.50	1.7	1,099	0.15%
2023/08/02	0.1	16.75	2	16.70	16.65	-1.9	1,137	-0.17%
2023/08/01	0.2	16.82	0	0.00	16.70	0.2	1,141	0.02%
2023/07/31	9.1	16.85	2	16.65	16.80	7.1	1,147	0.62%
2023/07/27	0	16.65	0	0.00	16.70	0	1,147	0.00%
2023/07/26	0.1	16.45	0	0.00	16.30	0.1	1,148	0.01%
2023/07/25	0.1	16.40	0	0.00	16.50	0.1	1,145	0.01%
2023/07/24	2.2	16.59	0	0.00	16.35	2.2	1,137	0.19%
2023/07/21	0.5	16.77	0	0.00	16.65	0.5	1,127	0.04%
2023/07/19	0.1	16.92	0	0.00	16.75	0.1	1,152	0.01%
2023/07/18	2.3	16.95	0	0.00	16.90	2.3	1,173	0.19%
2023/07/17	3	17.12	0	0.00	17.15	3	1,231	0.24%
2023/07/14	0.2	16.74	0	0.00	16.70	0.2	1,420	0.01%
2023/07/13	4.1	16.98	0	0.00	16.65	4.1	1,448	0.28%
2023/07/12	1.6	17.16	0	0.00	17.05	1.6	1,420	0.12%
2023/07/11	2.4	17.54	0	0.00	17.45	2.4	1,413	0.17%
2023/07/10	0.2	17.62	0	0.00	17.40	0.2	1,438	0.02%
2023/07/07	11.9	17.59	0	0.00	17.70	11.9	1,456	0.82%
2023/07/06	5.1	17.93	0	0.00	17.95	5.1	1,438	0.35%
2023/07/05	0.6	18.21	0	0.00	18.00	0.6	1,420	0.04%
2023/07/04	0	18.10	0	0.00	18.00	0	1,421	0.00%
2023/07/03	0.2	18.20	0	0.00	18.15	0.2	1,423	0.01%
2023/06/29	0.3	18.17	0	0.00	18.10	0.3	1,411	0.02%
2023/06/28	3	18.10	0	0.00	18.00	3	1,410	0.21%
2023/06/27	0.3	18.19	0	0.00	18.10	0.3	1,423	0.02%
2023/06/26	0.5	18.38	0	0.00	18.20	0.5	1,443	0.03%
2023/06/21	0.2	18.26	0	0.00	18.45	0.2	1,456	0.01%
2023/06/20	28.2	18.40	27	18.40	18.35	1.2	1,463	0.08%
2023/06/19	5.4	18.10	0	0.00	18.05	5.4	1,478	0.36%
2023/06/16	6.1	18.37	0	0.00	18.20	6.1	1,572	0.39%
2023/06/15	2	18.15	0	18.15	18.10	2	1,770	0.11%
2023/06/14	1.1	18.06	0	0.00	18.10	1.1	1,898	0.06%
2023/06/13	0.1	18.15	0	0.00	18.05	0.1	1,911	0.00%
2023/06/12	3.2	18.07	0	0.00	18.05	3.2	1,939	0.16%
2023/06/09	1.1	18.21	0	0.00	18.20	1.1	1,944	0.06%
2023/06/08	0.4	18.46	0	0.00	18.25	0.4	1,953	0.02%
2023/06/07	2	18.45	0	0.00	18.55	2	1,972	0.10%
2023/06/06	0.2	18.53	0	0.00	18.35	0.2	1,993	0.01%
2023/06/05	1.3	18.54	1	18.50	18.60	0.3	2,016	0.01%
2023/06/01	0	0.00	0.1	18.25	18.15	-0.1	2,018	0.00%
2023/05/30	0.3	18.30	0	18.40	18.20	0.3	2,018	0.02%
2023/05/29	0.4	18.60	0	0.00	18.45	0.4	2,019	0.02%
2023/05/26	0.3	18.23	0	0.00	18.05	0.3	2,015	0.01%
2023/05/25	0.6	18.43	0	0.00	18.25	0.6	2,017	0.03%
2023/05/24	1.2	18.51	0	0.00	18.55	1.2	2,021	0.06%
2023/05/23	0.1	18.55	0	0.00	18.40	0.1	2,022	0.00%
2023/05/22	0.1	18.50	0	0.00	18.40	0.1	2,030	0.00%
2023/05/19	0.1	18.10	0	0.00	18.10	0.1	2,046	0.00%
2023/05/18	0.1	18.10	0	0.00	18.15	0.1	2,127	0.00%
2023/05/17	0	18.15	0	0.00	18.10	0	2,131	0.00%
2023/05/16	1.4	18.13	0	0.00	18.10	1.4	2,126	0.07%
2023/05/15	0.2	18.21	0	0.00	18.05	0.2	2,123	0.01%
2023/05/12	1.3	18.12	0	0.00	18.20	1.3	2,118	0.06%
2023/05/11	4.4	18.18	0	0.00	18.05	4.4	2,117	0.21%
2023/05/10	4.6	18.44	0	0.00	18.45	4.6	2,107	0.22%
2023/05/09	2.8	18.49	0	0.00	18.25	2.8	2,099	0.13%
2023/05/08	0.3	19.02	0	0.00	18.75	0.3	2,076	0.01%
2023/05/05	0.2	19.12	0	0.00	18.90	0.2	2,078	0.01%
2023/05/04	0.1	19.10	0	0.00	19.00	0.1	2,102	0.00%
2023/05/03	0.1	19.15	0	0.00	19.10	0.1	2,124	0.00%
2023/04/28	2	19.10	0	0.00	19.05	2	2,215	0.09%
2023/04/27	8.3	18.91	5	18.95	18.95	3.3	2,219	0.15%
2023/04/26	1.1	18.95	0	0.00	19.10	1.1	2,210	0.05%
2023/04/25	2.1	19.02	0.7	19.15	18.90	1.4	2,204	0.06%
2023/04/24	0	19.55	0	0.00	19.40	0	2,183	0.00%
2023/04/21	0.2	19.88	0	0.00	19.50	0.2	2,182	0.01%
2023/04/20	15.1	19.98	0	0.00	19.95	15.1	2,153	0.70%
2023/04/19	1.1	21.04	9	20.58	20.55	-8	2,091	-0.38%
2023/04/18	1.1	19.91	0	0.00	19.85	1.1	1,891	0.06%
2023/04/17	0	19.91	0	0.00	19.80	0	1,863	0.00%
2023/04/14	0.2	20.12	0	0.00	19.85	0.2	1,895	0.01%
2023/04/13	0.1	20.10	30	20.15	20.10	-29.9	1,881	-1.59%
2023/04/11	0	19.80	20	19.75	19.70	-20	1,821	-1.10%
2023/04/10	6	19.80	0	0.00	19.75	6	1,821	0.33%
2023/04/07	0.1	20.00	0	0.00	19.85	0.1	1,823	0.00%
2023/04/06	2.1	19.86	0	0.00	19.80	2.1	1,822	0.12%
2023/03/31	2	19.95	2	20.00	20.00	0	1,818	0.00%
2023/03/30	5	20.00	0	0.00	19.95	5	1,820	0.27%
2023/03/29	1.1	19.95	1	20.15	19.90	0.1	1,819	0.00%
2023/03/28	6	19.94	8	20.09	20.10	-2	1,828	-0.11%
2023/03/27	9.1	20.64	7	20.35	20.30	2.1	1,828	0.12%
2023/03/24	5	20.36	2	20.35	20.40	3	1,818	0.17%
2023/03/23	1	20.50	5	20.56	20.45	-4	1,816	-0.22%
2023/03/22	14.1	20.47	15	20.53	20.50	-0.9	1,826	-0.05%
2023/03/21	39	20.46	9	20.88	20.55	30	1,846	1.63%
2023/03/20	2	20.55	12	20.88	20.80	-10	1,873	-0.53%
2023/03/17	5.4	19.86	8	19.98	20.05	-2.6	2,006	-0.13%
2023/03/16	5.1	19.15	0	0.00	19.10	5.1	2,004	0.25%
2023/03/15	5	19.72	8	19.59	19.65	-3	2,016	-0.15%
2023/03/14	5.1	19.00	5	19.50	19.00	0.1	2,036	0.00%
2023/03/13	0	18.90	0	0.00	19.00	0	2,217	0.00%
2023/03/10	9.3	19.35	0	0.00	19.25	9.3	2,358	0.40%
2023/03/09	1.1	20.19	0	0.00	19.85	1.1	2,351	0.05%
2023/03/08	0	0.00	5	20.10	20.30	-5	2,349	-0.21%
2023/03/07	0.1	20.20	4	20.15	20.05	-3.9	2,322	-0.17%
2023/03/06	2	19.95	0	0.00	20.00	2	2,313	0.09%
2023/03/03	3	19.60	1	19.60	19.60	2	2,311	0.09%
2023/03/02	1.2	19.44	0	0.00	19.45	1.2	2,314	0.05%
2023/03/01	0.3	19.62	0	0.00	19.40	0.3	2,312	0.01%
2023/02/24	0.3	20.04	0	0.00	19.70	0.3	2,316	0.01%
2023/02/23	0	20.10	1	20.00	20.00	-1	2,315	-0.04%
2023/02/22	0.1	19.90	0	0.00	19.75	0.1	2,315	0.00%
2023/02/21	0	20.18	57	20.11	20.05	-57	2,315	-2.46%
2023/02/20	0.2	20.19	43	20.09	20.05	-42.8	2,336	-1.83%
2023/02/17	2.1	20.05	7	20.10	19.95	-5	2,375	-0.21%
2023/02/16	107.2	20.34	0	0.00	20.00	107.2	2,371	4.52%	大買/鉅額交易
2023/02/15	0.1	19.77	0	0.00	19.70	0.1	2,300	0.00%
2023/02/14	0	19.50	0	0.00	19.45	0	2,289	0.00%
2023/02/10	0	19.56	0	0.00	19.45	0	2,296	0.00%
2023/02/08	2.2	19.70	0	0.00	19.65	2.2	2,301	0.10%
2023/02/07	0.1	19.77	0	0.00	19.65	0.1	2,292	0.01%
2023/02/03	2.1	19.80	0	0.00	19.65	2.1	2,307	0.09%
2023/02/02	10.1	19.86	0	0.00	19.80	10.1	2,295	0.44%
2023/02/01	2.1	19.60	100	19.52	19.75	-97.9	2,277	-4.30%
2023/01/31	104.1	19.96	2	19.80	19.55	102.1	2,256	4.52%	大買/鉅額交易
2023/01/30	0.1	19.14	0	0.00	19.05	0.1	2,175	0.00%
2023/01/17	0.2	18.56	0	0.00	18.70	0.2	2,168	0.01%
2023/01/16	0	18.60	0	0.00	18.35	0	2,167	0.00%
2023/01/13	0	0.00	1	18.45	18.40	-1	2,180	-0.05%
2023/01/12	0.1	18.83	2	18.60	18.60	-1.9	2,197	-0.09%
2023/01/11	0	0.00	1	19.00	18.95	-1	2,212	-0.05%
2023/01/06	0.1	19.00	0	0.00	18.90	0.1	2,244	0.00%
2023/01/05	0.5	18.90	0	0.00	18.75	0.5	2,291	0.02%
2023/01/04	1	18.80	0	0.00	19.20	1	2,299	0.04%
2023/01/03	1	18.45	1	18.65	18.55	0	2,274	0.00%
2022/12/27	0	19.10	0	0.00	18.90	0	2,296	0.00%
2022/12/22	3	19.05	29	19.02	19.00	-26	2,313	-1.12%
2022/12/21	0	0.00	2	18.80	18.80	-2	2,364	-0.08%
2022/12/20	1	18.75	0	0.00	18.55	1	2,388	0.04%
2022/12/19	5.1	19.05	10	19.05	19.05	-4.9	2,415	-0.20%
2022/12/16	0.1	19.95	0	0.00	19.65	0.1	2,416	0.00%
2022/12/15	5	20.26	0	0.00	20.10	5	2,405	0.21%
2022/12/14	33	20.18	0.2	20.40	20.40	32.8	2,397	1.37%
2022/12/13	3.2	20.01	0	0.00	20.00	3.2	2,374	0.13%
2022/12/12	29	20.87	22	20.42	20.20	7	2,336	0.30%
2022/12/09	51.3	20.94	51.3	21.08	20.80	-0.1	2,225	0.00%
2022/12/08	14.1	20.52	6	20.25	20.10	8.1	1,900	0.43%
2022/12/07	1.1	19.51	6	19.45	19.60	-5	1,781	-0.28%
2022/12/06	0	19.94	0	0.00	20.00	0	1,770	0.00%
2022/12/05	6	19.69	7	20.37	20.70	-1	1,748	-0.06%
2022/12/02	21	19.84	20	19.96	19.90	1	1,577	0.07%
2022/12/01	0	18.90	0	0.00	18.70	0	1,446	0.00%
2022/11/28	1	18.05	3	18.08	18.15	-2	1,595	-0.13%
2022/11/25	0.1	18.30	0	0.00	18.15	0.1	1,664	0.00%
2022/11/24	0	0.00	2	18.30	18.40	-2	1,702	-0.12%
2022/11/23	0.1	18.15	0	0.00	18.10	0.1	1,900	0.00%
2022/11/21	0	18.45	0	18.50	18.25	0	1,976	0.00%
2022/11/18	10.1	18.54	3	18.35	18.30	7.1	2,028	0.35%
2022/11/17	0.1	18.40	0	0.00	18.55	0.1	2,036	0.00%
2022/11/16	0.1	18.40	0	0.00	18.25	0.1	2,067	0.00%
2022/11/15	1	18.20	1	18.55	18.40	0	2,101	0.00%
2022/11/14	1	17.95	7	17.76	18.00	-6	2,096	-0.29%
2022/11/10	0.4	17.65	0	0.00	17.55	0.4	2,227	0.02%
2022/11/09	0	17.70	2	17.55	17.50	-2	2,326	-0.08%
2022/11/02	0.1	17.10	0	0.00	17.10	0.1	2,542	0.00%
2022/11/01	0	0.00	1	16.80	16.80	-1	2,587	-0.04%
2022/10/31	1	16.30	0	0.00	16.40	1	2,595	0.04%
2022/10/26	0.1	16.45	0	0.00	16.25	0.1	2,728	0.00%
2022/10/24	0	0.00	1.4	17.04	16.85	-1.4	2,780	-0.05%
2022/10/21	0.1	16.84	0	0.00	16.65	0.1	2,798	0.00%
2022/10/20	1	17.35	1	16.95	17.05	0	2,809	0.00%
2022/10/18	0	0.00	1	17.20	17.10	-1	2,842	-0.04%
2022/10/17	0.2	16.75	1	16.30	16.90	-0.9	2,854	-0.03%
2022/10/14	0.1	17.20	0	0.00	17.10	0.1	2,875	0.00%
2022/10/13	6.1	16.28	0	0.00	16.20	6.1	2,906	0.21%
2022/10/12	2.2	17.27	2	17.15	17.30	0.2	2,933	0.01%
2022/10/11	0.2	17.43	0	0.00	17.40	0.2	2,987	0.01%
2022/10/07	1	18.25	0	0.00	18.20	1	2,995	0.03%
2022/10/06	0.1	18.45	0	0.00	18.45	0.1	3,031	0.00%
2022/10/05	3	18.57	0	0.00	18.20	3	3,076	0.10%
2022/10/03	0	17.85	0	0.00	17.90	0	3,160	0.00%
2022/09/30	0.2	17.94	0	0.00	17.90	0.2	3,196	0.01%
2022/09/29	1	17.95	0	0.00	17.90	1	3,223	0.03%
2022/09/28	1.3	17.84	40	17.79	17.50	-38.7	3,253	-1.19%
2022/09/27	0.3	19.02	0	0.00	19.00	0.3	3,277	0.01%
2022/09/26	2.7	19.30	0	0.00	19.00	2.7	3,291	0.08%
2022/09/23	2.1	19.96	0	0.00	19.95	2.1	3,317	0.06%
2022/09/22	5.1	20.20	0	0.00	20.20	5.1	3,345	0.15%
2022/09/21	0.2	20.25	0	0.00	20.10	0.2	3,407	0.00%
2022/09/20	1	20.30	1	20.50	20.35	0	3,457	0.00%
2022/09/19	1.1	20.50	0	0.00	20.25	1.1	3,544	0.03%
2022/09/16	0.1	20.50	0	0.00	20.45	0.1	3,604	0.00%
2022/09/15	0	20.75	0	0.00	20.65	0	3,635	0.00%
2022/09/14	5.1	20.45	5	20.55	20.60	0.1	3,778	0.00%
2022/09/13	0	21.00	1	21.00	20.85	-1	3,784	-0.03%
2022/09/12	2	21.13	0	0.00	21.25	2	3,813	0.05%
2022/09/06	3.1	20.47	0	0.00	20.45	3.1	3,864	0.08%
2022/09/05	3	21.46	5	21.30	21.10	-2	3,842	-0.05%
2022/09/02	2	22.52	0	0.00	22.20	2	3,803	0.05%
2022/09/01	11.2	22.57	4	22.58	22.60	7.2	3,783	0.19%
2022/08/31	1	22.35	0	0.00	22.40	1	3,740	0.03%
2022/08/30	49	23.30	15	22.89	22.70	34	3,751	0.91%
2022/08/29	1	22.11	1	22.35	22.45	0	3,644	0.00%
2022/08/26	2	22.65	0	0.00	22.65	2	3,762	0.05%
2022/08/25	0	0.00	1	22.95	22.95	-1	3,904	-0.03%
2022/08/24	0.1	22.39	0	0.00	22.30	0.1	4,185	0.00%
2022/08/23	2.3	22.49	0	0.00	22.50	2.3	4,193	0.05%
2022/08/22	2	22.53	10	22.30	22.30	-8	4,196	-0.19%
2022/08/19	4	22.60	0	0.00	22.35	4	4,260	0.09%
2022/08/18	20	22.81	20	22.92	22.70	0	4,278	0.00%
2022/08/17	65.1	22.53	65	22.55	22.45	0.1	4,224	0.00%
2022/08/16	8	22.23	1	22.44	22.20	7	4,189	0.17%
2022/08/15	1.2	21.87	0	0.00	22.00	1.2	4,139	0.03%
2022/08/12	0	0.00	21	21.56	21.70	-21	4,201	-0.50%
2022/08/11	1	21.40	0	0.00	21.35	1	4,204	0.02%
2022/08/10	0.1	21.45	7	21.30	21.40	-6.9	4,308	-0.16%
2022/08/09	1	21.25	0	0.00	21.20	1	4,599	0.02%
2022/08/08	20	21.20	0	0.00	21.25	20	4,574	0.44%
2022/08/05	1	20.70	10	20.70	20.75	-9	4,619	-0.19%
2022/08/04	1.1	20.21	2	20.15	20.30	-0.9	4,656	-0.02%
2022/08/03	11.2	20.38	0	0.00	20.40	11.2	4,660	0.24%
2022/08/02	6.2	20.84	7	21.15	20.85	-0.8	4,692	-0.02%
2022/08/01	7	22.15	1	22.40	22.25	6	4,699	0.13%
2022/07/28	0.1	21.59	0	0.00	21.55	0.1	4,715	0.00%
2022/07/27	1	21.95	0	0.00	21.95	1	4,730	0.02%
2022/07/26	2	21.80	0	0.00	21.70	2	4,767	0.04%
2022/07/25	0	0.00	1	22.60	22.25	-1	4,797	-0.02%
2022/07/22	1	22.20	10	22.30	22.05	-9	4,800	-0.19%
2022/07/21	0	21.90	5	22.15	22.20	-5	4,874	-0.10%
2022/07/19	0.1	22.10	5	22.08	22.10	-4.9	4,918	-0.10%
2022/07/18	2	21.60	1	21.95	21.60	1	4,896	0.02%
2022/07/15	1	21.05	1	21.30	21.30	0	4,930	0.00%
2022/07/13	0	0.00	4	20.70	21.00	-4	5,264	-0.08%
2022/07/12	5.1	20.12	0	0.00	20.00	5.1	5,294	0.10%
2022/07/08	0	0.00	2	21.25	21.05	-2	5,279	-0.04%
2022/07/06	1	21.54	0	0.00	20.70	1	5,298	0.02%
2022/07/05	1	21.65	0.5	21.85	21.50	0.5	5,374	0.01%
2022/07/04	0	0.00	0.1	21.10	20.85	-0.1	5,351	0.00%
2022/07/01	11.1	21.67	3	22.25	20.65	8.1	5,388	0.15%
2022/06/30	2	21.93	0	0.00	21.75	2	5,371	0.04%
2022/06/29	1	22.40	11	22.75	22.40	-10	5,366	-0.19%
2022/06/28	1	22.75	2	22.20	22.15	-1	5,386	-0.02%
2022/06/27	10	22.15	2	22.33	22.25	8	5,420	0.15%
2022/06/24	0	0.00	18	22.15	22.00	-18	5,444	-0.33%
2022/06/23	1	20.95	0	0.00	21.00	1	5,430	0.02%
2022/06/22	4	21.25	2	21.48	20.85	2	5,468	0.04%
2022/06/20	3	20.08	5	20.28	20.00	-2	5,520	-0.04%
2022/06/17	1.5	21.11	0	0.00	20.70	1.5	5,604	0.03%
2022/06/16	8	21.28	0	0.00	21.10	8	5,707	0.14%
2022/06/15	2	22.15	0	0.00	21.70	2	5,877	0.03%
2022/06/14	12	21.63	0	0.00	21.75	12	6,252	0.19%
2022/06/13	1	22.05	0	0.00	21.85	1	6,849	0.02%
2022/06/10	0.1	22.70	0	0.00	22.60	0.1	7,077	0.00%
2022/06/09	14.3	22.80	0	0.00	22.75	14.3	7,165	0.20%
2022/06/08	3.1	22.90	3	22.75	22.60	0.1	7,332	0.00%
2022/06/07	2	23.05	9	23.08	22.90	-7	7,887	-0.09%
2022/06/06	1	24.15	121	23.93	23.80	-120	8,453	-1.42%	大賣/鉅額交易
2022/06/02	11	23.89	3	23.95	23.90	8	8,495	0.09%
2022/06/01	126.2	23.97	21	23.86	24.30	105.2	8,407	1.25%	大買/鉅額交易
2022/05/31	0	22.55	1	22.65	22.50	-1	8,252	-0.01%
2022/05/26	10	22.40	32	22.19	21.60	-22	8,555	-0.26%
2022/05/25	0.1	22.05	2	21.80	21.95	-1.9	8,548	-0.02%
2022/05/24	2.1	22.09	0	0.00	21.45	2.1	8,670	0.02%
2022/05/23	2	22.00	4	22.10	22.10	-2	8,705	-0.02%
2022/05/20	5.1	21.99	5	22.07	21.95	0.1	8,780	0.00%
2022/05/19	2	21.25	3	21.63	22.10	-1	8,743	-0.01%
2022/05/18	11	21.65	0	0.00	21.75	11	8,743	0.13%
2022/05/17	115.1	21.38	118	21.59	21.60	-2.9	8,676	-0.03%	大買/大賣/
2022/05/16	0	0.00	1	20.25	20.15	-1	8,467	-0.01%
2022/05/13	0	19.45	0	0.00	20.15	0	8,486	0.00%
2022/05/12	0.2	20.04	0	0.00	19.15	0.2	8,456	0.00%
2022/05/11	0	20.35	0	0.00	20.00	0	8,454	0.00%
2022/05/10	5.1	19.71	5	20.30	20.35	0.1	8,498	0.00%
2022/05/09	0.7	20.71	5	20.20	20.05	-4.3	8,514	-0.05%
2022/05/06	11.2	21.20	0	0.00	21.10	11.2	8,493	0.13%
2022/05/05	0.1	22.07	0	0.00	22.00	0.1	8,525	0.00%
2022/05/04	0.1	21.80	0	0.00	21.80	0.1	8,561	0.00%
2022/05/03	3.4	21.73	0	0.00	21.85	3.4	8,661	0.04%
2022/04/29	1.2	22.38	3	22.30	22.30	-1.8	8,760	-0.02%
2022/04/28	0.2	22.92	0	0.00	22.60	0.2	8,836	0.00%
2022/04/27	12.2	22.38	0	0.00	22.80	12.2	8,872	0.14%
2022/04/26	1	24.15	1	24.20	24.05	0	8,848	0.00%
2022/04/25	0.2	24.42	0	0.00	23.90	0.2	8,913	0.00%
2022/04/22	2	25.10	1	25.20	25.00	1	8,941	0.01%
2022/04/21	5	25.72	2	25.90	25.40	3	9,085	0.03%
2022/04/20	21	25.65	34	25.81	26.00	-13	9,148	-0.14%
2022/04/19	1.1	24.91	0	0.00	24.80	1.1	9,086	0.01%
2022/04/14	1.1	24.76	0	0.00	24.75	1.1	9,882	0.01%
2022/04/12	2	24.85	1	24.45	24.55	1	10,646	0.01%
2022/04/11	1.1	25.79	1	25.90	25.05	0.1	10,756	0.00%
2022/04/08	5	25.24	5	25.34	25.25	0	10,682	0.00%
2022/04/07	1	25.49	1	25.50	24.70	0	10,677	0.00%
2022/04/06	0	25.80	5	25.76	25.75	-5	10,653	-0.05%
2022/04/01	4	25.50	1	25.50	25.55	3	10,702	0.03%
2022/03/31	0.7	26.15	2	26.00	25.65	-1.3	10,739	-0.01%
2022/03/30	3	25.85	2	26.00	25.60	1	10,739	0.01%
2022/03/29	3	25.72	1	25.85	25.55	2	10,746	0.02%
2022/03/28	3	24.93	3	25.03	25.05	0	10,805	0.00%
2022/03/25	13.1	25.52	3	25.28	25.15	10.1	10,918	0.09%
2022/03/24	2	25.90	2	26.10	25.70	0	11,043	0.00%
2022/03/23	7	25.76	1	25.75	25.65	6	11,845	0.05%
2022/03/22	4	26.18	102	26.07	26.05	-98	13,165	-0.74%	大賣/
2022/03/21	8	26.34	0	0.00	26.05	8	14,711	0.05%
2022/03/18	7	26.43	3	26.67	26.10	4	17,040	0.02%
2022/03/17	126	26.93	32	26.82	27.10	94	19,322	0.49%	大買/
2022/03/16	32	26.79	29	26.76	26.50	3	20,385	0.01%
2022/03/15	14.1	25.83	15	26.16	25.45	-0.9	20,707	0.00%
2022/03/14	2.1	25.76	0	0.00	25.65	2.1	20,766	0.01%
2022/03/11	3	25.95	6	26.28	26.15	-3	21,171	-0.01%
2022/03/10	39	25.91	41	26.06	26.20	-2	21,469	-0.01%
2022/03/09	30	25.85	63	26.22	26.20	-33	21,660	-0.15%
2022/03/08	1.1	24.30	0	0.00	24.40	1.1	21,493	0.01%
2022/03/07	5.1	24.03	3	24.00	23.85	2.1	21,509	0.01%
2022/03/04	6.1	25.36	3	25.28	24.90	3.1	21,684	0.01%
2022/03/03	22.1	25.51	20	25.42	25.35	2.1	21,615	0.01%
2022/03/02	1.1	24.73	2	24.65	24.70	-0.9	21,373	0.00%
2022/03/01	0	0.00	10	24.80	24.65	-10	21,422	-0.05%
2022/02/25	0.1	24.13	0	0.00	24.15	0.1	21,750	0.00%
2022/02/24	12.3	23.76	1	23.75	23.65	11.3	21,793	0.05%
2022/02/23	1.1	24.89	0	0.00	24.95	1.1	21,698	0.00%
2022/02/22	0.5	24.37	0	0.00	24.00	0.5	21,675	0.00%
2022/02/21	1.1	25.01	0	0.00	24.90	1.1	21,665	0.01%
2022/02/18	1.2	25.00	0	0.00	25.00	1.2	21,669	0.01%
2022/02/17	3.1	25.23	1	25.25	25.05	2.1	21,650	0.01%
2022/02/16	1	25.15	0	0.00	25.10	1	21,665	0.00%
2022/02/15	0.1	25.36	0	0.00	25.05	0.1	21,722	0.00%
2022/02/14	4.3	25.28	0	0.00	25.15	4.3	21,836	0.02%
2022/02/11	0.2	25.99	0	0.00	25.75	0.2	21,847	0.00%
2022/02/10	19.1	26.11	0	0.00	26.00	19.1	21,899	0.09%
2022/02/08	1	26.15	0	0.00	26.25	1	21,913	0.00%
2022/01/26	2	25.15	4.1	25.04	25.30	-2.1	22,031	-0.01%
2022/01/25	0	25.55	0	0.00	25.00	0	22,316	0.00%
2022/01/24	0	25.30	1	25.50	26.00	-1	23,024	0.00%
2022/01/21	0	0.00	12	25.45	25.30	-12	23,192	-0.05%
2022/01/20	1	26.75	5	26.18	26.10	-4	23,297	-0.02%
2022/01/18	19	26.61	0	0.00	26.35	19	23,390	0.08%
2022/01/17	4	26.64	3	26.83	27.10	1	23,532	0.00%
2022/01/14	7.2	26.93	6	26.35	26.20	1.2	23,665	0.00%
2022/01/13	1	27.15	3	27.57	27.15	-2	24,309	-0.01%
2022/01/12	6.2	28.12	17	27.32	27.00	-10.8	24,675	-0.04%
2022/01/11	14	28.13	13.2	28.06	28.15	0.8	24,765	0.00%
2022/01/10	3.1	28.47	6	28.29	28.10	-2.9	24,624	-0.01%
2022/01/07	6	29.12	3	29.07	28.20	3	24,520	0.01%
2022/01/06	19.1	31.12	9	31.31	31.05	10.1	24,394	0.04%
2022/01/05	1	34.41	3	34.90	34.45	-2	24,093	-0.01%
2022/01/03	4	34.75	9.2	34.41	34.30	-5.2	24,600	-0.02%
2021/12/30	1	34.45	5.6	34.27	34.65	-4.6	24,941	-0.02%
2021/12/29	6	34.48	8	34.75	34.70	-2	25,197	-0.01%
2021/12/28	7	34.98	10	35.21	34.30	-3	25,263	-0.01%
2021/12/27	1	35.85	4	35.55	35.15	-3	25,512	-0.01%
2021/12/24	1	35.30	0.1	35.50	35.10	0.9	26,824	0.00%
2021/12/23	1	35.55	0.1	36.00	35.60	1	27,183	0.00%
2021/12/22	2	35.50	14	35.24	35.40	-12	27,484	-0.04%
2021/12/21	3.6	33.42	17	33.40	34.40	-13.4	27,531	-0.05%
2021/12/20	33	34.91	13	35.73	34.15	20	27,380	0.07%
2021/12/17	100	35.71	125.3	35.59	35.25	-25.3	27,196	-0.09%	大賣/
2021/12/16	89	36.60	76	36.11	35.60	13	26,325	0.05%
2021/12/15	93.4	34.23	98.1	34.52	36.30	-4.7	24,950	-0.02%
2021/12/14	241.1	33.67	245.7	33.59	34.15	-4.6	23,347	-0.02%	大買/大賣/
2021/12/13	283	31.66	235	32.30	33.40	48	20,886	0.23%	大買/大賣/
2021/12/10	83.1	27.85	100.3	30.12	30.40	-17.2	18,473	-0.09%
2021/12/09	48	26.74	80	27.53	27.65	-32	17,056	-0.19%
2021/12/08	28	25.76	26	25.97	25.95	2	16,201	0.01%
2021/12/07	49	25.85	48.2	25.94	25.95	0.8	15,933	0.01%
2021/12/06	18.1	25.26	61.8	25.11	25.45	-43.7	15,489	-0.28%
2021/12/03	60	25.36	20	25.31	24.85	40	15,069	0.27%
2021/12/02	26	24.61	21	24.93	24.75	5	14,386	0.03%
2021/12/01	5.1	24.64	27	24.64	24.50	-21.9	14,103	-0.16%
2021/11/30	21	24.31	10	24.48	24.35	11	14,088	0.08%
2021/11/29	1.1	22.31	1.2	23.38	23.10	-0.1	14,122	0.00%
2021/11/26	1.3	23.04	2	23.33	22.90	-0.7	14,097	0.00%
2021/11/25	0.3	23.77	3	24.40	23.60	-2.7	14,189	-0.02%
2021/11/24	14	24.46	13.2	24.29	24.35	0.8	14,339	0.01%
2021/11/23	10	23.39	2.4	23.47	23.30	7.6	14,503	0.05%
2021/11/22	1	22.91	1.2	23.27	23.10	-0.2	14,517	0.00%
2021/11/19	5.7	22.79	0	0.00	22.60	5.7	14,801	0.04%
2021/11/18	5.3	22.49	0	0.00	22.55	5.3	14,843	0.04%
2021/11/17	0.2	23.50	4	23.35	23.10	-3.8	14,808	-0.03%
2021/11/16	10	23.32	6	23.22	23.05	4	14,889	0.03%
2021/11/15	10	23.15	0	0.00	23.15	10	14,924	0.07%
2021/11/12	4.6	23.20	0	0.00	23.15	4.6	14,989	0.03%
2021/11/11	1.5	24.22	1	24.55	23.85	0.5	14,937	0.00%
2021/11/10	1	24.15	3	24.30	24.10	-2	14,941	-0.01%
2021/11/09	4	24.18	3	24.20	24.30	1	15,260	0.01%
2021/11/08	1	24.05	1	24.10	23.85	0	15,243	0.00%
2021/11/05	0	0.00	19	24.01	23.90	-19	15,409	-0.12%
2021/11/04	7	24.50	6	24.72	24.50	1	15,561	0.01%
2021/11/03	2	24.50	1	24.05	24.05	1	15,566	0.01%
2021/11/02	15	24.80	7	24.60	24.40	8	15,637	0.05%
2021/11/01	23	26.34	26	26.31	25.65	-3	15,596	-0.02%
2021/10/29	11	25.36	9	25.26	25.00	2	15,443	0.01%
2021/10/28	31	25.29	26.1	25.43	24.90	4.9	15,383	0.03%
2021/10/27	0	0.00	1.3	24.84	24.85	-1.3	15,290	-0.01%
2021/10/26	20.1	25.36	21.3	25.15	24.75	-1.2	15,455	-0.01%
2021/10/25	2.5	25.41	8	24.80	25.30	-5.5	15,686	-0.04%
2021/10/22	19	24.99	1	24.85	24.70	18	16,147	0.11%
2021/10/21	37	25.87	38	25.77	25.70	-1	17,241	-0.01%
2021/10/20	38	24.74	50	24.94	25.20	-12	16,929	-0.07%
2021/10/19	2	24.35	5	24.43	24.30	-3	16,735	-0.02%
2021/10/18	19	23.78	23	23.67	23.90	-4	16,698	-0.02%
2021/10/15	20.1	24.05	22	23.89	23.80	-2	17,324	-0.01%
2021/10/14	43	24.16	42	24.17	23.80	1	18,321	0.01%
2021/10/13	32	23.98	32	23.93	23.70	0	19,334	0.00%
2021/10/12	8	23.98	4	23.76	23.35	4	19,792	0.02%
2021/10/08	2	24.00	24	24.29	24.30	-22	19,908	-0.11%
2021/10/07	1	23.20	21	23.59	23.75	-20	19,503	-0.10%
2021/10/06	22	23.25	0	0.00	23.10	22	19,397	0.11%
2021/10/05	0	21.30	1	21.25	22.20	-1	19,306	-0.01%
2021/10/04	43	22.95	43	23.24	21.70	0	19,567	0.00%
2021/10/01	69	25.41	110	25.20	23.20	-41	19,369	-0.21%	大賣/
2021/09/30	57	24.54	29	24.14	24.50	28	18,112	0.15%
2021/09/29	22	23.29	13	23.43	23.00	9	17,935	0.05%
2021/09/28	9	22.96	13	22.74	22.75	-4	18,456	-0.02%
2021/09/27	0	0.00	6	22.08	21.95	-6	18,367	-0.03%
2021/09/23	2	21.55	3	21.97	21.65	-1	19,299	-0.01%
2021/09/22	11	21.75	0	0.00	21.60	11	19,740	0.06%
2021/09/17	2	22.40	5	22.55	22.40	-3	19,797	-0.02%
2021/09/16	5	22.15	0	0.00	22.15	5	20,258	0.02%
2021/09/14	1	22.50	3	22.65	22.30	-2	21,134	-0.01%
2021/09/13	13	23.27	0	0.00	22.85	13	21,216	0.06%
2021/09/10	2.4	22.58	0	0.00	22.75	2.4	21,388	0.01%
2021/09/09	0	0.00	2	22.90	22.75	-2	21,431	-0.01%
2021/09/08	3	22.57	2	22.45	22.25	1	22,070	0.00%
2021/09/07	2.1	23.15	17	23.22	22.95	-14.9	22,166	-0.07%
2021/09/06	27	24.58	86	24.40	23.90	-59	22,117	-0.27%
2021/09/03	70	24.39	10	24.70	24.65	60	21,970	0.27%
2021/09/02	42	24.49	59	24.46	24.00	-17	21,851	-0.08%
2021/09/01	23	24.00	0	0.00	23.85	23	21,561	0.11%
2021/08/31	10	23.63	35	23.96	24.05	-25	21,504	-0.12%
2021/08/30	14	24.56	13	24.42	23.90	1	21,364	0.00%
2021/08/27	24	24.20	24	24.12	23.50	0	21,060	0.00%
2021/08/26	3	22.50	4	22.44	22.80	-1	20,555	0.00%
2021/08/25	48	22.83	47	23.29	22.60	1	20,486	0.00%
2021/08/24	1	21.35	0	0.00	21.35	1	20,222	0.00%
2021/08/20	26	21.42	7	21.21	21.25	19	20,138	0.09%
2021/08/19	1	21.00	0	0.00	20.60	1	20,012	0.00%
2021/08/18	1	20.70	0	0.00	22.00	1	19,952	0.01%
2021/08/17	20	21.25	2	21.70	20.80	18	19,913	0.09%
2021/08/16	2	21.98	4	22.20	21.50	-2	19,836	-0.01%
2021/08/13	49.1	23.50	21	23.56	22.75	28.1	19,689	0.14%
2021/08/12	14	24.09	14	23.95	24.15	0	19,372	0.00%
2021/08/11	15.1	24.67	38	24.64	23.50	-22.9	19,349	-0.12%
2021/08/10	21	25.47	37	25.90	25.05	-16	19,164	-0.08%
2021/08/09	9	26.01	24	26.26	25.55	-15	18,994	-0.08%
2021/08/06	33	27.40	25	27.21	26.55	8	18,935	0.04%
2021/08/05	16	27.46	11	27.40	27.15	5	18,780	0.03%
2021/08/04	67	27.61	60.1	27.67	27.00	6.9	18,538	0.04%
2021/08/03	12	26.72	10	26.24	27.00	2	17,893	0.01%
2021/08/02	3	25.75	1.2	25.80	25.75	1.8	17,642	0.01%
2021/07/30	6	26.53	8	26.24	26.30	-2	17,515	-0.01%
2021/07/29	14	26.19	17	26.17	26.65	-3	17,276	-0.02%
2021/07/28	14.1	26.41	27	26.36	26.30	-12.9	16,920	-0.08%
2021/07/27	81.1	28.01	50	26.76	25.35	31.1	16,278	0.19%
2021/07/26	20	27.27	19.2	27.72	27.90	0.8	14,976	0.01%
2021/07/23	6	25.44	2	25.45	25.40	4	14,490	0.03%
2021/07/22	8.3	26.31	33	26.57	25.90	-24.7	14,177	-0.17%
2021/07/21	21.1	27.12	47.1	26.77	26.70	-26	13,854	-0.19%
2021/07/20	54	26.23	35	26.03	27.65	19	13,150	0.14%
2021/07/19	42.1	25.64	38	26.04	26.25	4.1	12,038	0.03%
2021/07/16	43	23.63	21	23.65	23.90	22	10,756	0.20%
2021/07/15	6	23.29	0	0.00	23.15	6	9,986	0.06%
2021/07/14	2	22.50	0	0.00	22.20	2	9,564	0.02%
2021/07/13	1	23.45	1	23.70	22.20	0	9,503	0.00%
2021/07/12	4	23.94	3	24.22	23.90	1	9,256	0.01%
2021/07/09	2	23.95	6.1	23.78	23.65	-4.1	9,081	-0.05%
2021/07/08	0	0.00	10	23.19	23.05	-10	8,870	-0.11%
2021/07/07	3.2	23.05	6	22.89	22.70	-2.9	9,030	-0.03%
2021/07/06	7.1	23.14	9	23.32	23.05	-1.9	9,028	-0.02%
2021/07/05	29	24.23	51	23.77	24.05	-22	8,886	-0.25%
2021/07/02	2.1	22.98	2	23.03	22.15	0.1	8,261	0.00%
2021/07/01	12.2	23.10	34	22.78	22.95	-21.8	8,242	-0.26%
2021/06/30	42	23.58	27	23.17	23.50	15	7,909	0.19%
2021/06/29	4	22.73	15	22.69	22.15	-11	7,322	-0.15%
2021/06/28	5.1	21.67	33	21.53	21.60	-27.9	6,873	-0.41%
2021/06/25	64	22.22	38	22.37	21.90	26	6,750	0.39%
2021/06/24	6	21.26	117	21.03	21.20	-111	6,257	-1.77%	大賣/鉅額交易
2021/06/23	169	21.72	53.4	21.78	21.40	115.6	6,162	1.88%	大買/鉅額交易
2021/06/22	0	0.00	1	21.00	20.50	-1	5,337	-0.02%
2021/06/21	9	20.53	15	20.55	20.80	-6	5,233	-0.11%
2021/06/18	3	20.00	1.1	20.06	20.05	1.9	5,013	0.04%
2021/06/17	21	21.09	16	20.63	20.70	5	4,993	0.10%
2021/06/16	4	20.55	0	0.00	20.65	4	4,348	0.09%
2021/06/15	0	0.00	2	19.00	18.80	-2	4,324	-0.05%
2021/06/10	2	18.90	0	0.00	19.05	2	4,257	0.05%
2021/06/09	5	18.45	0	0.00	18.35	5	4,233	0.12%
2021/06/08	0	0.00	4	18.80	18.80	-4	4,261	-0.09%
2021/06/07	0	0.00	5	18.65	18.50	-5	4,275	-0.12%
2021/06/04	1.1	18.96	0.3	19.10	18.95	0.7	4,312	0.02%
2021/06/03	0.1	19.30	0	0.00	19.15	0.1	4,302	0.00%
2021/06/02	5	19.28	0	0.00	19.05	5	4,286	0.12%
2021/06/01	0.1	19.30	0	0.00	19.50	0.1	4,277	0.00%
2021/05/31	0	0.00	1	18.85	18.85	-1	4,228	-0.02%
2021/05/28	0.1	18.95	20	18.85	18.80	-19.9	4,219	-0.47%
2021/05/26	10	18.55	2	18.63	18.65	8	4,355	0.18%
2021/05/25	0	0.00	2	19.25	18.55	-2	4,532	-0.04%
2021/05/24	1	18.55	0	0.00	18.85	1	4,727	0.02%
2021/05/21	1	17.95	0	0.00	18.00	1	4,723	0.02%
2021/05/20	0	0.00	2	18.23	17.60	-2	4,758	-0.04%
2021/05/19	27	18.18	1	18.40	18.30	26	4,739	0.55%
2021/05/18	1	16.95	1	16.40	17.15	0	4,700	0.00%
2021/05/17	0	16.00	0	0.00	15.75	0	4,682	0.00%
2021/05/14	1	17.45	0	0.00	17.45	1	4,613	0.02%
2021/05/13	10.1	14.52	0	0.00	15.90	10.1	4,542	0.22%
2021/05/12	10.4	16.13	1	16.70	16.00	9.4	4,576	0.20%
2021/05/11	12.2	17.60	0	0.00	17.70	12.2	4,523	0.27%
2021/05/10	0.1	18.97	0	0.00	18.90	0.1	4,524	0.00%
2021/05/07	12	19.03	0	0.00	19.15	12	4,558	0.26%
2021/05/05	0.2	18.67	0	0.00	18.20	0.2	4,576	0.00%
2021/05/04	0.1	18.10	1	19.00	18.10	-0.9	4,596	-0.02%
2021/05/03	2.5	20.00	0	0.00	19.60	2.5	4,575	0.05%
2021/04/29	0.2	20.00	0.5	20.35	19.95	-0.4	4,618	-0.01%
2021/04/28	0.3	20.34	0	0.00	20.20	0.3	4,679	0.01%
2021/04/27	0.1	20.40	1	20.45	20.35	-0.9	4,735	-0.02%
2021/04/26	0.2	20.75	0	0.00	20.35	0.2	4,840	0.00%
2021/04/23	0.1	20.70	0	0.00	20.60	0.1	4,836	0.00%
2021/04/22	2.1	20.34	0	0.00	20.20	2.1	4,866	0.04%
2021/04/21	5.7	21.37	0	0.00	21.05	5.7	4,813	0.12%
2021/04/20	0.1	21.25	4	21.50	21.30	-3.9	4,811	-0.08%
2021/04/19	1	20.90	1	21.10	20.90	0	4,826	0.00%
2021/04/16	4	21.30	8	21.35	21.25	-4	4,837	-0.08%
2021/04/15	2	21.00	5.5	21.21	21.00	-3.5	4,988	-0.07%
2021/04/14	1.1	21.04	18	21.23	21.25	-16.9	5,107	-0.33%
2021/04/13	36	23.01	18	22.90	22.45	18	5,009	0.36%
2021/04/12	10	22.40	4	22.00	22.15	6	4,725	0.13%
2021/04/09	2	22.03	5	21.95	21.95	-3	4,628	-0.06%
2021/04/08	5.2	22.21	11	22.35	22.40	-5.8	4,526	-0.13%
2021/04/07	2	21.25	5	20.43	21.25	-3	4,276	-0.07%
2021/04/06	2	19.90	0	0.00	19.90	2	4,230	0.05%
2021/04/01	1	19.95	0.1	20.65	20.00	1	4,255	0.02%
2021/03/31	0	20.60	0	0.00	20.30	0	4,323	0.00%
2021/03/29	0.1	20.50	0	0.00	20.50	0.1	4,671	0.00%
2021/03/26	0	20.40	0	0.00	19.90	0	4,684	0.00%
2021/03/25	0.1	20.60	1	20.70	20.40	-0.9	4,667	-0.02%
2021/03/23	0	0.00	3.1	21.27	20.65	-3.1	4,682	-0.07%
2021/03/22	11	21.45	2.1	21.57	21.55	8.9	4,673	0.19%
2021/03/19	1.1	21.09	0	21.00	20.90	1.1	4,662	0.02%
2021/03/18	0	21.80	14.2	21.60	21.45	-14.2	4,690	-0.30%
2021/03/17	0.3	20.70	0	0.00	20.75	0.3	4,623	0.01%
2021/03/16	3	20.83	2	20.65	20.60	1	4,641	0.02%
2021/03/15	1	21.00	2	21.20	20.95	-1	4,684	-0.02%
2021/03/12	1	20.65	1	20.60	20.65	0	4,691	0.00%
2021/03/11	1	20.80	0	0.00	20.40	1	4,768	0.02%
2021/03/10	2	21.00	0	0.00	20.80	2	4,804	0.04%
2021/03/09	1	19.80	0	0.00	19.80	1	4,855	0.02%
2021/03/05	1	19.80	4	19.95	19.70	-3	5,085	-0.06%
2021/03/04	1	20.70	1	20.30	20.15	0	5,179	0.00%
2021/03/03	0.1	20.00	3	20.20	20.65	-3	5,239	-0.06%
2021/03/02	0.1	21.25	0	0.00	20.50	0.1	5,440	0.00%
2021/02/26	0	0.00	1	21.80	21.50	-1	5,823	-0.02%
2021/02/25	8.1	21.21	5	21.70	21.30	3.1	6,094	0.05%
2021/02/24	19	21.41	130	21.69	21.70	-111	5,988	-1.85%	大賣/鉅額交易
2021/02/23	1	19.95	0	0.00	19.75	1	5,865	0.02%
2021/02/22	3	19.85	2	20.00	20.15	1	6,072	0.02%
2021/02/19	0	0.00	78.2	19.50	19.65	-78.2	6,323	-1.24%
2021/02/18	72	18.94	1	18.85	19.00	71	6,437	1.10%
2021/02/17	0.1	18.60	1	17.95	18.60	-0.9	6,572	-0.01%
2021/02/04	0.2	18.00	2	17.95	17.80	-1.8	6,927	-0.03%
2021/02/03	0	18.10	35	18.44	18.40	-35	7,098	-0.49%
2021/02/02	0	0.00	5	17.65	17.90	-5	7,152	-0.07%
2021/01/29	0	17.85	0	0.00	17.40	0	7,530	0.00%
2021/01/26	10	18.80	0	0.00	18.70	10	8,017	0.13%
2021/01/22	0	0.00	6	19.29	19.20	-6	8,298	-0.07%
2021/01/21	0.1	18.93	11.1	18.89	18.30	-11	8,298	-0.13%
2021/01/20	21	19.83	18	19.33	19.15	3	8,293	0.04%
2021/01/19	3	20.50	20	21.43	20.60	-17	8,321	-0.20%
2021/01/18	20	20.15	3.1	20.45	20.30	17	8,269	0.20%
2021/01/13	20	21.00	4	21.10	21.05	16	8,357	0.19%
2021/01/12	0.1	21.00	2.1	21.24	21.00	-2.1	8,381	-0.02%
2021/01/11	0	21.50	30	22.02	21.80	-30	8,464	-0.35%
2021/01/08	64.1	21.54	18	21.33	21.50	46.1	8,925	0.52%
2021/01/07	1	22.40	20	22.40	22.40	-19	9,502	-0.20%
2021/01/06	4	20.63	8	21.00	20.40	-4	9,713	-0.04%
2021/01/05	1.1	21.46	0	0.00	21.40	1.1	10,238	0.01%
2021/01/04	0	21.75	0.1	22.25	21.60	-0.1	10,391	0.00%
2020/12/30	15	21.97	1	21.95	21.80	14	10,925	0.13%
2020/12/29	13	21.98	4	21.94	21.95	9	11,227	0.08%
2020/12/28	1	21.55	4	21.64	21.50	-3	11,371	-0.03%
2020/12/25	172.1	22.17	13	21.81	21.80	159.1	11,685	1.36%	大買/鉅額交易
2020/12/24	17	22.53	5	22.56	22.45	12	11,718	0.10%
2020/12/23	9	22.56	14	21.77	22.95	-5	11,717	-0.04%
2020/12/22	0	0.00	2	21.40	21.00	-2	11,892	-0.02%
2020/12/18	0.1	22.00	1	22.20	22.15	-0.9	12,180	-0.01%
2020/12/17	1	22.05	0	0.00	22.05	1	12,223	0.01%
2020/12/16	0	0.00	20	22.40	22.35	-20	12,270	-0.16%
2020/12/15	2.2	22.52	1	23.20	22.00	1.2	12,315	0.01%
2020/12/14	2	22.75	1	22.90	22.85	1	12,323	0.01%
2020/12/11	2.1	22.05	5	22.15	21.35	-2.9	12,307	-0.02%
2020/12/10	0.1	22.60	14	22.51	22.20	-13.9	12,334	-0.11%
2020/12/09	1	22.85	0	0.00	22.70	1	12,451	0.01%
2020/12/08	0	0.00	1	23.30	22.90	-1	12,656	-0.01%
2020/12/07	13	22.88	4	22.21	23.40	9	13,133	0.07%
2020/12/04	1	23.00	1	23.25	22.75	0	13,364	0.00%
2020/12/03	0	0.00	4	23.63	23.15	-4	13,867	-0.03%
2020/12/02	1	23.10	6	23.12	23.10	-5	13,973	-0.04%
2020/12/01	0	0.00	4	23.99	24.00	-4	14,237	-0.03%
2020/11/27	5	24.66	4	24.86	24.65	1	14,545	0.01%
2020/11/26	6.1	25.39	26	25.06	24.75	-19.9	14,519	-0.14%
2020/11/25	26	25.10	39	25.52	25.65	-13	14,371	-0.09%
2020/11/24	13	24.27	22	24.51	24.60	-9	13,961	-0.06%
2020/11/23	1	22.35	0	0.00	22.40	1	13,628	0.01%
2020/11/20	8	22.77	6	22.68	22.55	2	13,572	0.01%
2020/11/19	20	23.05	10	23.26	22.75	10	13,462	0.07%
2020/11/18	16.2	22.89	4	22.34	22.05	12.2	13,275	0.09%
2020/11/17	0	0.00	72	20.52	22.55	-72	13,054	-0.55%
2020/11/16	2	21.13	8	21.18	20.50	-6	13,047	-0.05%
2020/11/13	3	22.23	0	0.00	21.80	3	13,061	0.02%
2020/11/12	7	21.99	14.1	21.85	22.50	-7.1	13,178	-0.05%
2020/11/11	12	23.11	5	23.34	23.10	7	13,253	0.05%
2020/11/10	1	24.40	2	24.30	24.30	-1	13,289	-0.01%
2020/11/09	2	25.40	15	25.11	24.95	-13	13,243	-0.10%
2020/11/06	21	25.74	1	25.95	24.95	20	13,207	0.15%
2020/11/05	8	24.73	8	24.80	25.40	0	13,224	0.00%
2020/11/04	7	23.91	7	23.86	23.10	0	13,212	0.00%
2020/11/03	3	24.57	0	0.00	24.40	3	13,011	0.02%
2020/11/02	4	24.80	21.1	25.35	24.60	-17.1	12,901	-0.13%
2020/10/30	11.2	26.21	0	0.00	25.80	11.2	12,649	0.09%
2020/10/29	33	26.75	2	26.58	26.60	31	12,575	0.25%
2020/10/28	37	26.49	0	0.00	26.00	37	12,510	0.30%
2020/10/27	36.3	27.08	2	27.25	26.95	34.3	12,435	0.28%
2020/10/26	0	0.00	2	25.55	26.35	-2	12,364	-0.02%
2020/10/23	2	24.80	0	0.00	24.85	2	12,340	0.02%
2020/10/22	2	24.10	4	24.13	24.15	-2	12,314	-0.02%
2020/10/21	14	25.21	1	25.40	24.60	13	12,268	0.11%
2020/10/20	4	25.21	1	25.00	25.20	3	12,236	0.02%
2020/10/19	5	24.00	2	25.35	25.50	3	12,204	0.02%
2020/10/16	23	25.82	13	25.97	25.60	10	12,108	0.08%
2020/10/15	36	26.64	17	26.72	27.30	19	11,627	0.16%
2020/10/14	5	25.21	19	24.88	25.60	-14	10,878	-0.13%
2020/10/13	43	22.65	7	22.48	23.30	36	10,573	0.34%
2020/10/12	2	20.33	12	20.82	21.20	-10	10,034	-0.10%
2020/10/08	7	18.98	15	18.98	19.30	-8	9,959	-0.08%
2020/10/07	6	18.18	6	18.50	18.20	0	9,743	0.00%
2020/10/06	17	18.22	4	18.33	18.20	13	9,563	0.14%
2020/10/05	3	17.40	0	0.00	17.30	3	9,367	0.03%
2020/09/30	1	16.80	17	17.54	17.65	-16	9,427	-0.17%
2020/09/29	4	16.25	1	17.25	16.05	3	9,283	0.03%
2020/09/28	6	17.00	1	17.05	17.05	5	9,207	0.05%
2020/09/25	11	17.82	60	17.07	18.00	-49	9,075	-0.54%
2020/09/24	6	17.21	4	17.18	17.70	2	8,761	0.02%
2020/09/23	1	16.50	4	16.80	17.20	-3	8,753	-0.03%
2020/09/22	0	0.00	2	15.75	15.65	-2	8,617	-0.02%
2020/09/21	11	16.35	6	16.38	16.40	5	8,550	0.06%
2020/09/18	2	16.50	5	16.34	16.40	-3	8,478	-0.04%
2020/09/17	7	16.19	1	16.30	16.05	6	8,404	0.07%
2020/09/16	0	0.00	30	15.69	15.70	-30	8,334	-0.36%
2020/09/15	4	16.53	5	15.97	16.00	-1	8,297	-0.01%
2020/09/14	5.1	15.73	2	15.60	15.70	3.1	8,416	0.04%
2020/09/11	12	16.54	6	16.48	16.80	6	8,260	0.07%
2020/09/10	14	16.88	23	16.77	17.30	-9	8,010	-0.11%
2020/09/09	10	14.88	6	15.48	15.75	4	7,491	0.05%
2020/09/08	33	15.12	5	15.11	14.35	28	7,163	0.39%
2020/09/07	1	15.15	0	0.00	15.30	1	6,596	0.02%
2020/09/04	30	13.41	18	13.54	13.95	12	6,397	0.19%
2020/09/03	17	12.64	4	12.55	12.70	13	6,019	0.22%
2020/09/02	21	10.65	4	10.65	11.55	17	5,709	0.30%
2020/09/01	38	10.61	2	10.80	10.60	36	5,509	0.65%
2020/08/31	2	10.73	2	10.75	10.70	0	5,462	0.00%
2020/08/27	0	0.00	61	10.30	10.15	-61	5,324	-1.15%
2020/08/26	61	10.61	0	0.00	10.50	61	5,302	1.15%
2020/08/25	0	0.00	10	10.59	10.60	-10	5,263	-0.19%
2020/08/24	0	0.00	63	10.25	10.25	-63	5,193	-1.21%
2020/08/21	5	10.57	0	0.00	10.50	5	5,145	0.10%
2020/08/20	68	9.97	1	10.45	10.80	67	5,063	1.32%
2020/08/19	5	10.96	8	11.03	10.55	-3	4,902	-0.06%
2020/08/18	7	11.44	19	10.94	11.45	-12	4,732	-0.25%
2020/08/17	22	11.22	0	0.00	11.60	22	4,539	0.48%
2020/08/14	2	10.65	4	10.55	10.65	-2	4,172	-0.05%
2020/08/13	4	9.83	0	0.00	9.70	4	3,955	0.10%
2020/08/11	0	0.00	1	9.91	9.60	-1	3,775	-0.03%
2020/08/10	0	0.00	23	9.48	9.85	-23	3,524	-0.65%
2020/08/05	1	8.86	0	0.00	8.80	1	3,335	0.03%
2020/07/30	0	0.00	1	8.95	8.90	-1	3,502	-0.03%
2020/07/29	0	0.00	1	8.55	8.94	-1	3,472	-0.03%
2020/07/28	1	8.40	0	0.00	8.32	1	3,422	0.03%
2020/07/23	3	8.96	0	0.00	8.93	3	3,410	0.09%
2020/07/15	0	0.00	2	9.45	9.17	-2	3,243	-0.06%
2020/07/13	1	9.09	0	0.00	9.02	1	3,049	0.03%
2020/07/10	2	9.44	16	9.27	9.00	-14	3,014	-0.46%
2020/07/09	17	9.39	1	9.21	9.48	16	2,863	0.56%
2020/07/08	2	9.10	0	0.00	8.90	2	2,591	0.08%
2020/07/06	0	0.00	6.1	8.52	8.51	-6.1	2,323	-0.26%
2020/07/02	0	0.00	1	8.56	8.58	-1	2,230	-0.04%
2020/06/24	1	8.81	0	0.00	8.75	1	2,036	0.05%
2020/06/19	22	9.44	0	0.00	9.18	22	2,040	1.08%
2020/05/07	0	10.45	0	0.00	10.55	0	2,836	0.00%
2020/02/13	0	0.00	15	12.40	12.65	-15	2,439	-0.61%
2020/01/30	15	11.65	0	0.00	11.75	15	2,170	0.69%
2020/01/13	0	0.00	6	12.95	12.90	-6	2,306	-0.26%
2019/12/30	0	0.00	15	12.80	12.80	-15	2,349	-0.64%
2019/11/04	25	7.22	0	0.00	7.22	25	2,571	0.97%
2019/07/29	0	0.00	25	9.13	9.13	-25	4,788	-0.52%
2019/06/06	1	9.11	1	9.03	9.02	0	3,622	0.00%
2019/05/31	0	0.00	10	8.32	8.33	-10	3,252	-0.31%
2019/05/30	0	0.00	10	8.38	8.38	-10	3,237	-0.31%
2019/05/16	0	0.00	60	8.08	8.40	-60	2,212	-2.71%
2018/11/23	2	8.19	3	7.99	7.91	-1	3,683	-0.03%
2018/11/21	1	7.78	0	0.00	7.80	1	3,622	0.03%
2018/11/15	1	8.04	0	0.00	7.87	1	3,858	0.03%
2018/10/26	0	0.00	24	6.80	6.89	-24	3,806	-0.63%
2018/10/18	1	7.59	0	0.00	7.62	1	3,741	0.03%
2018/10/11	5	7.77	0	0.00	7.73	5	3,724	0.13%
2018/10/03	16	9.66	0	0.00	9.57	16	3,691	0.43%
2018/10/02	8	9.88	0	0.00	9.87	8	3,681	0.22%
2018/09/27	52	10.05	0	0.00	10.05	52	3,568	1.46%
2018/09/20	22	10.67	70	10.60	10.35	-48	3,477	-1.38%
2018/09/19	0	0.00	11	10.87	10.90	-11	3,476	-0.32%
2018/09/18	50	10.30	0	0.00	10.05	50	3,279	1.52%
2018/09/13	0	0.00	1	10.45	10.50	-1	3,199	-0.03%
2018/09/12	2	10.00	0	0.00	10.10	2	3,091	0.06%
2018/09/11	1	10.25	0	0.00	10.25	1	3,070	0.03%
2018/09/10	0	0.00	1	9.50	9.36	-1	2,969	-0.03%
2018/09/07	7	10.51	0	0.00	10.15	7	2,941	0.24%
2018/09/06	0	0.00	5	11.00	10.55	-5	2,876	-0.17%
2018/09/05	5	10.48	0	0.00	10.40	5	2,783	0.18%
2018/09/04	11	10.72	1	10.50	10.95	10	2,704	0.37%
2018/09/03	17	10.47	65	10.69	10.60	-48	2,515	-1.91%
2018/08/31	25	9.53	5	9.90	9.90	20	2,230	0.90%
2018/08/23	1	8.52	0	0.00	8.61	1	2,082	0.05%
2018/07/11	1	9.46	0	0.00	9.40	1	2,409	0.04%
2018/06/28	4	10.60	4	10.66	10.60	0	2,324	0.00%
2018/06/27	1	10.30	0	0.00	10.20	1	2,421	0.04%
2018/06/26	1	11.30	0	0.00	11.30	1	2,360	0.04%
2018/06/13	1	12.45	1	12.30	12.25	0	2,242	0.00%
2018/06/12	0	0.00	10	12.10	12.10	-10	2,216	-0.45%
2018/05/15	0	0.00	4	13.25	12.60	-4	2,184	-0.18%
2018/05/11	4	13.83	0	0.00	13.85	4	1,992	0.20%
2018/05/09	0	0.00	2	12.70	12.70	-2	1,870	-0.11%
2018/05/04	2	13.60	0	0.00	13.15	2	1,880	0.11%
2018/04/30	0	0.00	2	12.40	12.55	-2	1,800	-0.11%
2018/04/27	4	11.98	0	0.00	12.00	4	1,786	0.22%
2018/04/25	1	12.60	2	12.60	12.60	-1	1,743	-0.06%
2018/04/18	0	0.00	2	13.30	13.30	-2	1,754	-0.11%
2018/04/03	1	13.75	0	0.00	13.80	1	1,772	0.06%
2018/03/22	2	16.20	0	0.00	15.65	2	1,740	0.11%
2018/02/09	0	0.00	5	14.00	14.50	-5	2,053	-0.24%
2018/02/07	0	0.00	1	14.55	14.30	-1	2,020	-0.05%
2018/02/05	10	15.70	0	0.00	15.60	10	2,012	0.50%
2018/01/26	1	15.95	0	0.00	15.95	1	2,184	0.05%
2018/01/11	0	0.00	2	16.00	16.00	-2	2,663	-0.08%