矽統 (2363)-凱基-高雄券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.1
漲跌
▲4.1
漲幅
+7.45%
成交量
74,711張
產業
上市半導體類股
766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

矽統 (2363)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/08	95	59.00	79	58.95	59.10	16	38,130	0.04%
2024/05/07	22.1	55.59	36.2	56.21	55.00	-14.1	36,982	-0.04%
2024/05/06	45	56.94	30	57.32	57.60	15	36,235	0.04%
2024/05/03	65.1	57.87	37	57.16	56.20	28.1	35,684	0.08%
2024/05/02	36.2	59.65	19	59.68	58.10	17.2	34,469	0.05%
2024/04/30	105.1	63.00	147	62.60	61.80	-41.9	33,322	-0.13%	大買/大賣/
2024/04/29	107.3	64.49	35.1	66.08	61.90	72.2	31,505	0.23%	大買/
2024/04/26	19	72.13	46	73.68	68.60	-27	29,997	-0.09%
2024/04/25	47	70.61	36	71.88	72.60	11	29,657	0.04%
2024/04/24	37	68.58	8	67.73	70.00	29	29,439	0.10%
2024/04/23	19	64.26	15	63.49	64.50	4	29,290	0.01%
2024/04/22	9	64.90	14.2	65.18	63.20	-5.2	29,103	-0.02%
2024/04/19	39	66.41	29	66.14	68.20	10	28,760	0.03%
2024/04/18	14	71.26	53.1	71.90	69.20	-39.1	28,176	-0.14%
2024/04/17	63	67.65	45	67.62	68.90	18	27,846	0.06%
2024/04/16	27	61.02	54.5	62.03	63.00	-27.5	27,594	-0.10%
2024/04/15	53	60.67	25.6	61.71	62.00	27.4	27,808	0.10%
2024/04/12	213.3	61.64	253.8	61.26	61.40	-40.5	27,415	-0.15%	大買/大賣/
2024/04/11	141.1	55.51	158.3	56.44	58.50	-17.2	22,059	-0.08%	大買/大賣/
2024/04/10	96.1	51.35	106	51.21	53.20	-9.9	19,819	-0.05%	大賣/
2024/04/09	93	50.03	115	49.97	50.60	-22	17,036	-0.13%	大賣/
2024/04/08	4	46.05	5.5	46.05	46.05	-1.5	14,346	-0.01%
2024/04/03	0	0.00	9	41.90	41.90	-9	14,281	-0.06%
2024/04/02	2	38.18	0	0.00	38.10	2	14,273	0.01%
2024/04/01	3	38.53	0	0.00	38.50	3	14,494	0.02%
2024/03/29	2	37.88	1	37.55	37.85	1	14,588	0.01%
2024/03/28	8.1	37.99	3	37.50	37.50	5.1	14,715	0.03%
2024/03/27	7.5	38.59	0	0.00	38.15	7.5	14,831	0.05%
2024/03/26	1	39.90	2	39.75	38.75	-1	15,002	-0.01%
2024/03/25	2	40.10	0	0.00	39.65	2	15,320	0.01%
2024/03/22	3	40.18	10	40.10	40.20	-7	15,669	-0.04%
2024/03/21	1	39.25	0	0.00	39.60	1	16,151	0.01%
2024/03/20	6	38.70	0	39.00	38.60	6	19,825	0.03%
2024/03/18	2	38.60	50	38.77	39.35	-48	23,371	-0.21%
2024/03/15	16	39.45	2	39.25	39.00	14	23,636	0.06%
2024/03/14	3.2	39.68	1	39.50	39.45	2.2	23,890	0.01%
2024/03/13	8	40.77	7	41.46	40.55	1	24,017	0.00%
2024/03/11	13	40.70	13	40.44	40.70	0	24,409	0.00%
2024/03/08	18	40.79	52	41.96	40.65	-34	24,725	-0.14%
2024/03/07	6	42.70	4	42.50	41.65	2	25,018	0.01%
2024/03/06	6	43.22	3	43.30	43.00	3	25,327	0.01%
2024/03/05	2	43.70	3	43.65	43.60	-1	25,794	0.00%
2024/03/04	7	45.04	10	44.13	43.35	-3	26,196	-0.01%
2024/03/01	6	44.04	6	44.13	43.60	0	26,463	0.00%
2024/02/29	5	43.08	5	43.12	43.05	0	26,553	0.00%
2024/02/27	140.2	46.20	172.2	46.21	43.80	-32	26,962	-0.12%	大買/大賣/
2024/02/26	40.1	45.26	28.5	45.19	45.85	11.6	26,527	0.04%
2024/02/23	6.1	43.68	1	42.80	42.70	5.1	27,032	0.02%
2024/02/22	3	44.30	1.1	44.35	44.00	1.9	27,709	0.01%
2024/02/21	16	43.95	17	44.11	44.00	-1	28,781	0.00%
2024/02/20	6	44.60	9	44.40	43.50	-3	29,589	-0.01%
2024/02/19	27.1	44.34	54	44.40	44.30	-26.9	30,259	-0.09%
2024/02/16	27	44.19	17	44.85	44.95	10	31,962	0.03%
2024/02/15	14	43.08	10	42.58	43.70	4	32,241	0.01%
2024/02/05	3	41.00	6	40.89	40.85	-3	32,947	-0.01%
2024/02/02	10	42.55	7	42.60	41.70	3	34,557	0.01%
2024/02/01	6	42.60	9	41.35	42.70	-3	36,936	-0.01%
2024/01/31	3	41.73	0	0.00	41.40	3	38,751	0.01%
2024/01/29	3	42.00	3	42.25	42.30	0	41,821	0.00%
2024/01/26	1	43.15	1	43.55	42.15	0	45,394	0.00%
2024/01/25	2	43.03	5	43.11	43.15	-3	45,917	-0.01%
2024/01/24	2	43.90	10	43.73	43.35	-8	46,101	-0.02%
2024/01/23	1.1	44.41	1	44.50	43.85	0.1	46,247	0.00%
2024/01/22	7	43.69	10	43.93	44.15	-3	46,243	-0.01%
2024/01/19	1	41.60	1	42.00	42.25	0	46,066	0.00%
2024/01/18	4	41.43	6	41.47	41.30	-2	46,109	0.00%
2024/01/17	2	42.45	2	41.90	42.25	0	46,249	0.00%
2024/01/16	1.5	41.83	11	41.86	41.65	-9.5	46,486	-0.02%
2024/01/15	4	42.84	1.5	42.55	42.50	2.5	46,682	0.01%
2024/01/12	1.1	42.91	13	42.93	42.55	-11.9	47,017	-0.03%
2024/01/11	28	42.91	1	43.10	43.65	27	47,501	0.06%
2024/01/10	21.5	41.80	8.1	42.04	43.20	13.4	48,193	0.03%
2024/01/09	27.8	42.45	28	42.16	41.60	-0.2	52,678	0.00%
2024/01/08	7.1	45.18	7.3	45.13	44.80	-0.2	55,091	0.00%
2024/01/05	3.1	45.54	2	45.35	45.25	1.1	60,292	0.00%
2024/01/04	9.3	46.09	3	46.05	45.70	6.3	63,654	0.01%
2024/01/03	14.3	45.87	20.2	46.28	46.65	-5.9	65,226	-0.01%
2024/01/02	9.1	45.12	0	0.00	45.15	9.1	65,954	0.01%
2023/12/29	1	45.60	2	45.55	45.60	-1	66,789	0.00%
2023/12/28	9.2	46.20	14	46.24	45.65	-4.8	67,321	-0.01%
2023/12/27	21	46.65	11.1	46.46	46.35	9.9	67,758	0.01%
2023/12/26	6	46.03	7.1	45.83	45.85	-1.1	68,886	0.00%
2023/12/25	14.3	45.99	7	46.16	45.60	7.3	70,021	0.01%
2023/12/22	10	46.46	9.6	46.11	46.05	0.4	70,595	0.00%
2023/12/21	16	46.57	13	46.59	46.40	3	71,691	0.00%
2023/12/20	14.1	47.41	26	47.56	47.45	-11.9	72,703	-0.02%
2023/12/19	12.1	46.57	20	46.77	46.90	-7.9	73,667	-0.01%
2023/12/18	28.1	46.37	9.2	46.34	46.20	18.9	74,138	0.03%
2023/12/15	223.9	50.82	234.3	50.01	47.50	-10.5	74,603	-0.01%	大買/大賣/
2023/12/14	88.1	51.27	85.4	51.02	52.00	2.7	72,209	0.00%
2023/12/13	20	46.05	26	46.74	47.35	-6	71,735	-0.01%
2023/12/12	7.5	45.97	7	46.01	45.35	0.5	73,351	0.00%
2023/12/11	16.3	45.58	24	45.53	46.00	-7.7	74,654	-0.01%
2023/12/08	26	45.10	10	45.03	44.85	16	75,374	0.02%
2023/12/07	5.5	45.64	7	45.11	44.90	-1.5	76,947	0.00%
2023/12/06	7.2	46.17	15.6	46.03	45.80	-8.4	79,140	-0.01%
2023/12/05	14.1	46.27	30	46.05	45.85	-15.9	80,470	-0.02%
2023/12/04	35.3	48.82	7	48.89	47.40	28.3	81,221	0.03%
2023/12/01	21.1	48.69	13	48.78	48.30	8.1	83,022	0.01%
2023/11/30	24	48.25	20	48.37	48.50	4	84,404	0.00%
2023/11/29	18	48.56	43	48.29	48.00	-25	85,866	-0.03%
2023/11/28	64	47.72	50.6	47.98	48.40	13.4	89,205	0.02%
2023/11/27	6.2	46.74	2	46.65	46.10	4.2	90,643	0.00%
2023/11/24	16.1	47.99	44	48.03	47.00	-27.9	93,327	-0.03%
2023/11/22	14.1	50.44	25.4	50.62	50.30	-11.3	96,878	-0.01%
2023/11/21	15	50.20	13	49.90	49.35	2	98,689	0.00%
2023/11/20	60	50.09	47	49.98	49.60	13	102,740	0.01%
2023/11/17	18	49.06	28	49.16	49.00	-10	103,925	-0.01%
2023/11/16	19	48.08	37	47.91	48.50	-18	105,989	-0.02%
2023/11/15	44	48.26	46.1	48.21	48.15	-2.1	107,828	0.00%
2023/11/14	30	46.19	49.3	46.12	45.70	-19.3	109,022	-0.02%
2023/11/13	19.6	44.94	10	45.10	45.40	9.6	109,394	0.01%
2023/11/10	52	45.20	46.8	45.35	45.10	5.2	109,625	0.00%
2023/11/09	44.1	46.22	209.2	45.18	44.15	-165	109,470	-0.15%	大賣/鉅額交易
2023/11/08	146.9	49.78	79	49.45	49.00	67.9	108,731	0.06%	大買/
2023/11/07	119	53.70	30.3	53.82	52.80	88.7	107,853	0.08%	大買/
2023/11/06	100.1	52.56	65	52.16	53.70	35.1	107,781	0.03%
2023/11/03	144.2	55.71	120	56.52	52.30	24.2	106,883	0.02%	大買/大賣/
2023/11/02	22	56.27	83.4	55.27	58.10	-61.4	103,784	-0.06%
2023/11/01	33.1	52.49	38.5	50.70	53.40	-5.4	103,252	-0.01%
2023/10/31	35.5	51.52	72	50.89	49.80	-36.5	103,057	-0.04%
2023/10/30	32	49.69	3.4	50.77	51.60	28.6	103,103	0.03%
2023/10/27	16	50.99	3	50.00	50.00	13	103,762	0.01%
2023/10/26	27	51.23	4	51.98	51.70	23	103,820	0.02%
2023/10/25	38	53.54	7.5	53.36	53.00	30.5	103,793	0.03%
2023/10/24	9.5	52.13	51.3	52.57	51.90	-41.8	103,586	-0.04%
2023/10/23	31	53.84	38	54.43	54.00	-7	103,079	-0.01%
2023/10/20	40	53.87	48.1	53.49	53.70	-8.1	102,750	-0.01%
2023/10/19	45	51.23	57.4	50.59	53.40	-12.4	102,321	-0.01%
2023/10/18	68.5	50.40	116	52.98	49.50	-47.5	101,714	-0.05%	大賣/
2023/10/17	291.1	53.57	235.4	52.59	54.10	55.6	100,798	0.06%	大買/大賣/
2023/10/16	261.4	49.01	260.6	49.31	49.95	0.9	96,026	0.00%	大買/大賣/
2023/10/13	218	46.30	169	45.93	47.70	49	92,963	0.05%	大買/大賣/
2023/10/12	162	43.57	156.1	44.13	44.95	5.9	87,730	0.01%	大買/大賣/
2023/10/11	40	39.06	32.6	40.09	40.90	7.4	84,240	0.01%
2023/10/06	7	38.07	12	38.16	37.20	-5	82,489	-0.01%
2023/10/05	16	38.04	133.7	37.87	37.95	-117.7	81,453	-0.14%	大賣/鉅額交易
2023/10/04	115	36.88	113	36.57	37.35	2	80,502	0.00%	大買/大賣/
2023/10/03	114.4	36.51	115	36.18	36.40	-0.6	79,845	0.00%	大買/大賣/
2023/10/02	169.6	37.95	21	37.47	36.50	148.6	79,262	0.19%	大買/鉅額交易
2023/09/28	33.2	38.46	47	38.27	37.75	-13.8	77,939	-0.02%
2023/09/27	12	37.56	9.3	37.70	38.00	2.7	76,725	0.00%
2023/09/26	30	37.68	41	38.17	37.35	-11	75,989	-0.01%
2023/09/25	130	37.45	210	37.98	37.70	-80	74,687	-0.11%	大買/大賣/
2023/09/22	139	36.50	66.8	37.27	37.55	72.2	73,425	0.10%	大買/
2023/09/21	68.4	36.68	69.2	36.77	36.60	-0.8	72,061	0.00%
2023/09/20	76.1	36.72	56	37.15	36.70	20.1	71,159	0.03%
2023/09/19	89.1	36.28	209.2	37.21	37.20	-120.1	70,097	-0.17%	大賣/鉅額交易
2023/09/18	163.4	37.88	48	37.52	36.05	115.4	68,715	0.17%	大買/鉅額交易
2023/09/15	232	38.31	188.4	38.52	38.90	43.6	66,004	0.07%	大買/大賣/
2023/09/14	112.3	36.47	240.9	36.91	37.55	-128.6	63,884	-0.20%	大買/大賣/鉅額交易
2023/09/13	59	35.38	49	35.56	36.10	10	62,170	0.02%
2023/09/12	91.4	35.54	72	34.77	34.85	19.4	61,057	0.03%
2023/09/11	147	37.87	165	38.54	36.40	-18	59,194	-0.03%	大買/大賣/
2023/09/08	30	36.97	53	37.34	37.80	-23	56,743	-0.04%
2023/09/07	16	36.84	20.1	36.63	37.20	-4.1	55,150	-0.01%
2023/09/06	75	37.67	95.3	37.47	36.45	-20.3	53,971	-0.04%
2023/09/05	35	35.91	26.3	36.57	36.60	8.7	51,580	0.02%
2023/09/04	92.4	36.35	21	36.56	35.85	71.4	49,640	0.14%
2023/09/01	194	37.64	131.2	37.79	37.80	62.8	47,580	0.13%	大買/大賣/
2023/08/31	19	35.09	48.6	34.99	35.50	-29.6	43,695	-0.07%
2023/08/30	88	33.93	72	34.18	34.45	16	41,668	0.04%
2023/08/29	84.2	34.49	99.3	34.61	33.60	-15.1	38,568	-0.04%
2023/08/28	133	33.82	154	33.77	33.45	-21	34,809	-0.06%	大買/大賣/
2023/08/25	170	34.02	245.7	34.29	33.70	-75.7	33,163	-0.23%	大買/大賣/
2023/08/24	302.2	35.37	181.3	35.23	34.30	120.9	30,072	0.40%	大買/大賣/鉅額交易
2023/08/23	153	31.56	228.8	32.41	33.00	-75.8	25,165	-0.30%	大買/大賣/
2023/08/22	42	30.22	84.7	30.28	30.00	-42.7	22,764	-0.19%
2023/08/21	182	27.62	256.3	28.44	29.00	-74.3	19,741	-0.38%	大買/大賣/
2023/08/18	166.3	27.65	187.5	27.34	26.40	-21.2	16,996	-0.12%	大買/大賣/
2023/08/17	126	25.83	63.6	25.84	26.40	62.4	13,919	0.45%	大買/
2023/08/16	66	24.51	12.3	24.36	24.00	53.7	12,651	0.42%
2023/08/15	61	25.62	225.3	25.98	25.70	-164.3	11,336	-1.45%	大賣/鉅額交易
2023/08/14	321	25.76	224	25.14	25.75	97	9,722	1.00%	大買/大賣/
2023/08/11	14	23.93	49.5	23.87	24.00	-35.5	7,896	-0.45%
2023/08/10	94	23.25	81.1	23.51	23.25	12.9	6,754	0.19%
2023/08/09	95	21.98	117.1	21.18	22.45	-22.1	5,538	-0.40%	大賣/
2023/08/08	56	21.38	18	20.72	21.30	38	4,467	0.85%
2023/08/07	0	0.00	3	19.17	19.50	-3	3,922	-0.08%
2023/08/04	0	0.00	6	19.40	19.35	-6	3,829	-0.16%
2023/08/02	22	19.99	11.2	19.93	19.50	10.8	3,726	0.29%
2023/08/01	38.1	20.71	128	21.40	20.40	-89.9	3,400	-2.64%	大賣/
2023/07/31	115	20.07	4	19.94	20.20	111	2,502	4.44%	大買/鉅額交易
2023/07/28	6	18.32	3	18.37	18.40	3	2,135	0.14%
2023/07/26	0	0.00	0.2	17.05	17.10	-0.2	1,877	-0.01%
2023/07/13	1	16.80	0	0.00	16.70	1	1,575	0.06%
2023/07/06	55	18.51	0	0.00	18.55	55	1,457	3.77%
2023/07/05	51	18.80	0	0.00	18.85	51	1,370	3.72%
2023/06/29	4	18.05	0	0.00	18.05	4	1,218	0.33%
2023/06/26	0	0.00	5.1	18.35	18.25	-5.1	1,214	-0.42%
2023/06/09	0	0.00	0.5	17.85	17.85	-0.5	1,153	-0.04%
2023/06/08	0	0.00	10.9	17.89	17.80	-10.9	1,167	-0.93%
2023/06/07	0.1	17.95	1	17.95	17.90	-1	1,197	-0.08%
2023/06/05	0	0.00	1	17.90	17.95	-1	1,276	-0.08%
2023/06/02	1	17.70	0	0.00	17.70	1	1,290	0.08%
2023/06/01	0	0.00	5	17.70	17.70	-5	1,319	-0.38%
2023/05/31	0	0.00	0.4	17.70	17.65	-0.4	1,395	-0.03%
2023/05/29	0	0.00	2	17.83	17.75	-2	1,434	-0.14%
2023/05/25	0	0.00	0	17.50	17.50	0	1,654	0.00%
2023/05/12	0.3	17.15	0	0.00	17.15	0.3	1,722	0.02%
2023/05/11	2	17.08	0	0.00	17.05	2	1,748	0.11%
2023/05/10	3	17.30	0	0.00	17.30	3	1,776	0.17%
2023/05/05	1	17.45	0	0.00	17.35	1	1,895	0.05%
2023/05/04	0	0.00	0.7	17.50	17.45	-0.7	2,097	-0.04%
2023/05/03	0	0.00	11	17.45	17.50	-11	2,119	-0.52%
2023/05/02	0	0.00	0	17.55	17.60	0	2,143	0.00%
2023/04/28	0.5	17.60	0	0.00	17.50	0.5	2,180	0.02%
2023/04/21	0	0.00	0.4	17.90	17.65	-0.4	2,174	-0.02%
2023/04/20	1	18.00	0	0.00	17.90	1	2,181	0.05%
2023/04/19	0	18.20	0	0.00	18.05	0	2,202	0.00%
2023/04/18	0	0.00	3	18.50	18.40	-3	2,172	-0.14%
2023/04/17	2	18.50	0	0.00	18.50	2	2,164	0.09%
2023/04/14	2	18.60	0	18.65	18.60	2	2,173	0.09%
2023/04/12	0	0.00	7.1	18.84	18.95	-7.1	2,181	-0.33%
2023/03/29	1	18.50	0	0.00	18.40	1	2,382	0.04%
2023/03/27	0	18.90	0	0.00	18.90	0	2,399	0.00%
2023/03/22	0.4	18.90	0	0.00	18.90	0.4	2,514	0.02%
2023/03/14	0	0.00	0.2	18.35	18.30	-0.2	2,503	-0.01%
2023/03/13	0	18.45	0	0.00	18.45	0	2,523	0.00%
2023/03/10	0	0.00	0.3	19.00	18.55	-0.3	2,519	-0.01%
2023/03/09	1	18.95	1.8	19.07	18.90	-0.8	2,567	-0.03%
2023/03/08	2	18.90	0	0.00	18.90	2	2,646	0.08%
2023/03/01	0	0.00	2	18.50	18.40	-2	2,456	-0.08%
2023/02/24	2	18.50	5	18.55	18.45	-3	2,439	-0.12%
2023/02/23	5	18.70	1	18.45	18.80	4	2,341	0.17%
2023/02/15	1	17.55	1	17.60	17.65	0	2,368	0.00%
2023/02/14	0	0.00	4	17.80	17.80	-4	2,387	-0.17%
2023/02/10	2	17.70	0	0.00	17.60	2	2,507	0.08%
2023/02/08	0	18.25	0	0.00	18.25	0	2,557	0.00%
2023/02/03	1	18.10	0	0.00	18.10	1	2,512	0.04%
2023/02/02	1	18.45	4	17.98	18.45	-3	2,443	-0.12%
2023/02/01	2	17.30	0	0.00	17.35	2	2,258	0.09%
2023/01/31	1	17.30	0	0.00	17.30	1	2,247	0.04%
2023/01/12	0	0.00	2	16.75	16.65	-2	2,216	-0.09%
2023/01/10	0	0.00	1	16.85	16.90	-1	2,230	-0.04%
2023/01/09	1	16.90	0	0.00	16.85	1	2,240	0.04%
2023/01/06	0	0.00	3.5	16.60	16.55	-3.5	2,226	-0.16%
2023/01/04	2	16.55	0	0.00	16.60	2	2,282	0.09%
2023/01/03	0	0.00	1	16.20	16.20	-1	2,273	-0.04%
2022/12/29	1	16.30	0	16.25	16.25	1	2,268	0.04%
2022/12/28	10	16.80	2.1	16.89	16.60	7.9	2,261	0.35%
2022/12/27	0	0.00	1	16.85	16.80	-1	2,197	-0.05%
2022/12/26	0.1	15.96	0	0.00	15.90	0.1	2,089	0.00%
2022/12/22	1	16.05	0	0.00	16.10	1	2,121	0.05%
2022/12/20	1	16.00	0	0.00	15.70	1	2,155	0.05%
2022/12/12	0	0.00	1	16.45	16.45	-1	2,012	-0.05%
2022/12/09	0	0.00	1	16.70	16.70	-1	2,017	-0.05%
2022/12/07	3	16.68	0	0.00	16.70	3	2,019	0.15%
2022/12/06	0	0.00	0.5	17.20	16.95	-0.5	2,003	-0.03%
2022/12/05	1	17.55	0	0.00	17.55	1	1,984	0.05%
2022/12/02	1	17.70	0	0.00	17.80	1	1,973	0.05%
2022/12/01	3	17.70	0	0.00	17.65	3	1,981	0.15%
2022/11/30	0.5	17.90	0.1	17.85	17.85	0.4	1,926	0.02%
2022/11/25	0	0.00	11	16.90	16.90	-11	1,846	-0.60%
2022/11/24	0	0.00	0.1	17.00	17.00	-0.1	1,848	-0.01%
2022/11/21	0	0.00	0.3	16.85	16.75	-0.3	1,881	-0.02%
2022/11/17	0.1	17.00	0	0.00	17.10	0.1	2,012	0.00%
2022/11/15	0	0.00	10.5	17.14	17.15	-10.5	2,192	-0.48%
2022/11/11	4	17.08	1	17.00	16.65	3	2,209	0.14%
2022/11/09	2	16.53	4.1	16.46	16.40	-2.1	2,258	-0.09%
2022/11/07	1	15.90	1	16.25	16.25	0	2,359	0.00%
2022/11/02	10	15.65	0	0.00	15.55	10	2,456	0.41%
2022/10/31	0	15.30	0	0.00	15.20	0	2,460	0.00%
2022/10/27	0	15.20	0	0.00	15.20	0	2,455	0.00%
2022/10/26	0.2	15.05	0	0.00	14.95	0.2	2,461	0.01%
2022/10/19	1	15.90	1	15.75	15.55	0	2,502	0.00%
2022/10/17	0	0.00	0.1	14.90	15.45	-0.1	2,509	0.00%
2022/10/14	1	15.55	0	0.00	15.55	1	2,555	0.04%
2022/10/12	2.1	15.87	0	0.00	15.70	2.1	2,536	0.08%
2022/10/11	0	0.00	0.1	16.75	16.15	-0.1	2,555	0.00%
2022/10/07	2	17.25	0	0.00	17.10	2	2,569	0.08%
2022/10/05	1	17.65	1	17.40	17.35	0	2,606	0.00%
2022/09/30	0	0.00	11	16.80	16.80	-11	2,643	-0.42%
2022/09/28	0	16.80	0	0.00	16.60	0	2,681	0.00%
2022/09/16	1	19.00	0	0.00	18.90	1	2,833	0.04%
2022/09/13	0	0.00	0.4	19.15	19.00	-0.4	2,875	-0.01%
2022/09/06	1	18.85	0	0.00	18.85	1	2,947	0.03%
2022/09/05	0	0.00	0.3	19.45	19.30	-0.3	2,946	-0.01%
2022/08/30	0	0.00	2	20.15	20.25	-2	2,952	-0.07%
2022/08/29	3	20.00	0	0.00	20.00	3	2,947	0.10%
2022/08/25	0	0.00	3	20.55	20.55	-3	2,941	-0.10%
2022/08/23	0	0.00	1	23.90	23.70	-1	2,825	-0.04%
2022/08/22	7	23.84	2	23.85	23.90	5	2,700	0.19%
2022/08/18	1	23.30	0	0.00	23.50	1	2,578	0.04%
2022/08/17	0	0.00	30	23.42	23.35	-30	2,544	-1.18%
2022/08/12	10	21.75	0	0.00	21.80	10	2,242	0.45%
2022/08/09	0	0.00	10	19.80	20.05	-10	2,098	-0.48%
2022/08/03	10	19.60	0	0.00	19.35	10	2,125	0.47%
2022/08/02	2	19.60	0	0.00	19.55	2	2,134	0.09%
2022/07/26	0	0.00	1	19.50	19.45	-1	2,161	-0.05%
2022/07/20	5	19.80	0	0.00	19.75	5	2,325	0.21%
2022/07/19	0	0.00	6	19.60	19.70	-6	2,362	-0.25%
2022/07/14	0.1	18.95	0	0.00	18.90	0.1	2,305	0.00%
2022/07/13	0	0.00	10	18.65	18.75	-10	2,289	-0.44%
2022/07/12	0.1	18.10	10	17.95	17.90	-9.9	2,284	-0.43%
2022/07/11	0.1	19.20	0	0.00	19.10	0.1	2,268	0.00%
2022/07/08	0	0.00	3	19.05	19.25	-3	2,266	-0.13%
2022/07/06	7.1	18.00	1	18.05	18.00	6.1	2,235	0.27%
2022/07/01	0.1	19.20	10	18.35	18.30	-9.9	2,228	-0.44%
2022/06/30	0.1	19.65	12	19.28	19.20	-11.9	2,182	-0.55%
2022/06/29	0	20.25	0	0.00	20.15	0	2,141	0.00%
2022/06/28	20	20.53	0	0.00	20.40	20	2,147	0.93%
2022/06/24	20	20.35	0	0.00	20.30	20	2,159	0.93%
2022/06/23	2	21.05	1	21.00	20.45	1	2,159	0.05%
2022/06/14	0	0.00	40	22.75	22.75	-40	2,381	-1.68%
2022/06/13	1	22.95	3	22.95	22.95	-2	2,416	-0.08%
2022/06/10	0	0.00	1	23.60	23.55	-1	2,457	-0.04%
2022/06/08	0	0.00	3	23.53	23.45	-3	2,771	-0.11%
2022/06/06	0	0.00	2	23.45	23.50	-2	2,853	-0.07%
2022/05/30	1	23.10	1	23.15	23.10	0	2,971	0.00%
2022/05/24	2	23.00	0	0.00	22.95	2	3,177	0.06%
2022/05/17	0	0.00	30	22.83	23.05	-30	3,238	-0.93%
2022/05/16	0	0.00	10	22.70	22.50	-10	3,251	-0.31%
2022/05/12	0	0.00	20	22.50	21.95	-20	3,316	-0.60%
2022/05/11	0	0.00	20	22.68	22.55	-20	3,308	-0.60%
2022/05/10	0	0.00	10	22.40	22.65	-10	3,336	-0.30%
2022/05/09	0	0.00	20	22.55	22.25	-20	3,398	-0.59%
2022/05/03	10	22.25	0	0.00	22.20	10	3,606	0.28%
2022/04/29	12	22.72	20	22.90	22.40	-8	3,637	-0.22%
2022/04/28	0	0.00	10	22.60	22.45	-10	3,647	-0.27%
2022/04/27	1	21.69	0	0.00	21.65	1	3,490	0.03%
2022/04/26	24	22.09	0	0.00	22.00	24	3,466	0.69%
2022/04/25	2	22.28	0	0.00	22.05	2	3,516	0.06%
2022/04/20	0	0.00	2.1	23.35	23.50	-2.1	3,669	-0.06%
2022/04/19	0	0.00	20	23.45	23.25	-20	3,702	-0.54%
2022/04/18	1	22.95	0	0.00	23.25	1	3,769	0.03%
2022/04/11	1	22.95	0	0.00	22.90	1	4,088	0.02%
2022/04/08	10	23.45	0	0.00	23.60	10	4,183	0.24%
2022/04/06	10	23.85	0	0.00	23.95	10	4,413	0.23%
2022/04/01	1	23.80	0	0.00	24.05	1	4,544	0.02%
2022/03/31	40	24.13	0	0.00	24.10	40	4,612	0.87%
2022/03/30	0	0.00	2.2	24.39	24.35	-2.2	4,684	-0.05%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	0	0.00	0.1	24.25	24.10	-0.1	4,776	0.00%
2022/03/24	20	24.03	0	0.00	24.30	20	4,797	0.42%
2022/03/22	0.2	24.30	0	0.00	24.35	0.2	4,868	0.00%
2022/03/21	30	24.10	0.7	24.15	24.15	29.3	4,892	0.60%
2022/03/18	0	0.00	14	24.10	24.05	-14	4,873	-0.29%
2022/03/17	5	23.90	16.1	23.95	23.90	-11.1	4,886	-0.23%
2022/03/16	1	23.55	36	23.40	23.60	-35	4,945	-0.71%
2022/03/15	44	23.45	3	23.45	23.35	41	5,048	0.81%
2022/03/14	2	24.08	8	23.94	24.00	-6	5,213	-0.12%
2022/03/11	0	0.00	20	23.00	23.40	-20	5,234	-0.38%
2022/03/10	0	0.00	50	22.58	22.55	-50	5,241	-0.95%
2022/03/09	0	0.00	0.2	22.10	22.10	-0.2	5,490	0.00%
2022/03/08	100	21.82	0	0.00	21.30	100	6,100	1.64%
2022/03/07	1	22.50	1	22.55	22.20	0	6,536	0.00%
2022/03/04	0	0.00	1	23.10	23.00	-1	6,816	-0.01%
2022/03/02	0.1	22.85	0	0.00	23.20	0.1	7,202	0.00%
2022/03/01	0	23.10	0	0.00	23.10	0	7,282	0.00%
2022/02/24	1	22.10	3.2	22.33	21.95	-2.2	7,603	-0.03%
2022/02/23	1	22.80	14	22.84	22.90	-13	7,994	-0.16%
2022/02/22	1	22.90	20	22.65	22.75	-19	9,730	-0.20%
2022/02/21	12	23.24	0	0.00	23.25	12	9,920	0.12%
2022/02/18	2	23.10	0.1	23.10	23.20	1.9	10,370	0.02%
2022/02/15	0	0.00	2	23.10	22.95	-2	11,058	-0.02%
2022/02/14	1	22.90	1.6	22.89	22.80	-0.6	11,312	-0.01%
2022/02/09	10	23.95	0	0.00	23.95	10	12,061	0.08%
2022/02/08	2	23.20	2	23.50	23.35	0	12,303	0.00%
2022/02/07	1	22.15	40	22.20	22.80	-39	12,341	-0.32%
2022/01/26	3	22.35	10	22.40	22.35	-7	12,459	-0.06%
2022/01/25	12	22.89	11	23.08	22.80	1	12,781	0.01%
2022/01/24	20	23.20	0	0.00	23.20	20	12,900	0.16%
2022/01/21	0	0.00	20	23.75	23.75	-20	12,988	-0.15%
2022/01/20	1	24.15	0	0.00	24.30	1	13,139	0.01%
2022/01/19	1	24.15	2	24.18	24.15	-1	13,346	-0.01%
2022/01/17	0	0.00	0.2	24.70	24.70	-0.2	13,597	0.00%
2022/01/14	0	0.00	20	23.95	24.05	-20	13,645	-0.15%
2022/01/13	1	24.20	1	24.20	24.35	0	13,738	0.00%
2022/01/12	0	0.00	0.6	23.95	23.90	-0.6	13,806	0.00%
2022/01/11	1.2	23.94	21	23.85	23.85	-19.8	13,874	-0.14%
2022/01/10	2	24.35	1	24.40	24.20	1	13,892	0.01%
2022/01/07	12	24.50	4	24.50	24.45	8	14,101	0.06%
2022/01/06	3	24.85	5	24.85	24.90	-2	14,100	-0.01%
2022/01/05	40	25.21	0	0.00	25.20	40	14,173	0.28%
2022/01/03	0	0.00	3	25.70	25.75	-3	14,271	-0.02%
2021/12/30	5	26.30	23	26.08	26.30	-18	14,351	-0.13%
2021/12/29	20	25.90	3	26.05	25.90	17	14,346	0.12%
2021/12/28	4	25.99	11	26.05	25.80	-7	14,537	-0.05%
2021/12/27	0	0.00	1	25.60	25.80	-1	14,593	-0.01%
2021/12/24	0	0.00	0.1	25.50	25.50	-0.1	14,676	0.00%
2021/12/23	1	25.50	40	25.59	25.50	-39	14,750	-0.26%
2021/12/22	33	25.34	1	25.60	25.25	32	14,909	0.21%
2021/12/20	50	25.10	0	0.00	25.10	50	14,974	0.33%
2021/12/17	1	25.25	0	0.00	25.20	1	15,111	0.01%
2021/12/16	8	25.76	3.1	25.73	25.60	4.9	15,187	0.03%
2021/12/15	2	25.25	2.5	25.50	25.55	-0.5	15,263	0.00%
2021/12/14	4	25.25	0	0.00	25.20	4	15,406	0.03%
2021/12/13	0	0.00	1	26.00	25.70	-1	15,642	-0.01%
2021/12/10	11	25.69	0	0.00	25.55	11	15,772	0.07%
2021/12/09	1	26.05	4	26.13	26.05	-3	15,881	-0.02%
2021/12/08	7	26.64	22	26.84	26.25	-15	16,054	-0.09%
2021/12/07	11	26.30	29	26.41	26.25	-18	16,466	-0.11%
2021/12/06	6	26.66	0	0.00	26.65	6	17,210	0.03%
2021/12/03	1	26.80	19	26.78	26.75	-18	17,898	-0.10%
2021/12/02	78	26.83	25	27.18	26.05	53	18,893	0.28%
2021/12/01	8	26.66	29.1	26.67	26.85	-21.1	21,956	-0.10%
2021/11/30	5	25.90	11	25.84	25.75	-6	23,630	-0.03%
2021/11/29	47	24.80	6	24.51	24.85	41	24,182	0.17%
2021/11/26	12	25.56	2	25.43	25.20	10	24,439	0.04%
2021/11/25	3	25.80	3	26.00	25.55	0	24,500	0.00%
2021/11/24	12	25.70	1	25.50	25.70	11	24,757	0.04%
2021/11/23	14	25.74	7	25.59	25.55	7	24,868	0.03%
2021/11/22	17	26.47	11	26.35	26.00	6	25,040	0.02%
2021/11/19	48	27.29	25	27.95	26.60	23	25,143	0.09%
2021/11/18	12	26.00	1	26.40	26.00	11	23,899	0.05%
2021/11/17	17	26.51	90	26.45	26.60	-73	24,198	-0.30%
2021/11/16	8	25.66	28.1	25.86	25.75	-20.1	23,951	-0.08%
2021/11/15	1	25.55	1.8	25.49	25.50	-0.8	23,867	0.00%
2021/11/12	29	25.47	0	0.00	25.00	29	24,105	0.12%
2021/11/11	3	25.18	37	25.56	25.45	-34	24,211	-0.14%
2021/11/10	121	24.85	100	24.80	24.85	21	24,325	0.09%	大買/
2021/11/09	3	25.23	28	25.63	25.25	-25	24,701	-0.10%
2021/11/08	3	25.40	24.9	25.39	25.40	-21.9	24,982	-0.09%
2021/11/05	42	25.28	9.8	25.08	25.25	32.2	25,683	0.13%
2021/11/04	0	0.00	2	24.80	24.45	-2	26,515	-0.01%
2021/11/03	18	24.49	4	24.45	24.55	14	27,576	0.05%
2021/11/02	16	24.83	18	25.12	24.30	-2	28,902	-0.01%
2021/11/01	7	24.25	11	24.54	24.45	-4	31,450	-0.01%
2021/10/29	2	24.20	3	24.23	23.90	-1	33,638	0.00%
2021/10/28	2	24.30	5	24.35	24.25	-3	34,847	-0.01%
2021/10/27	11	24.87	2.2	24.65	24.85	8.8	35,551	0.02%
2021/10/26	2	24.50	1	24.65	24.20	1	37,758	0.00%
2021/10/22	5.8	24.42	1	24.45	24.40	4.8	38,221	0.01%
2021/10/21	3	24.05	4	24.30	23.85	-1	38,369	0.00%
2021/10/20	0	0.00	2	24.30	24.05	-2	38,612	-0.01%
2021/10/19	0	0.00	0.3	24.05	24.05	-0.3	38,817	0.00%
2021/10/15	1	24.30	9.6	24.14	23.85	-8.6	39,725	-0.02%
2021/10/14	0	0.00	4	23.19	23.15	-4	39,654	-0.01%
2021/10/13	7	22.80	2.2	23.41	22.80	4.8	39,685	0.01%
2021/10/12	5	23.75	0	0.00	23.65	5	39,739	0.01%
2021/10/08	4	24.56	0	0.00	24.25	4	39,992	0.01%
2021/10/07	1	24.60	29.2	24.66	24.65	-28.2	40,374	-0.07%
2021/10/06	48.2	23.94	25.8	24.07	24.10	22.4	41,904	0.05%
2021/10/05	2.2	23.59	11.2	23.40	24.00	-9	43,296	-0.02%
2021/10/04	39.2	23.26	8	23.43	23.00	31.2	43,223	0.07%
2021/10/01	3	24.57	85	24.20	24.10	-82	43,315	-0.19%
2021/09/30	2	25.23	0	0.00	25.30	2	43,355	0.00%
2021/09/29	1	25.30	0	0.00	24.90	1	43,544	0.00%
2021/09/28	11	26.28	7	26.31	26.05	4	44,063	0.01%
2021/09/27	0	0.00	60	26.85	26.50	-60	44,114	-0.14%
2021/09/24	96	26.74	11	26.71	26.80	85	44,145	0.19%
2021/09/23	1	26.65	5	26.65	26.25	-4	44,083	-0.01%
2021/09/22	0	0.00	5	26.04	26.05	-5	44,133	-0.01%
2021/09/17	15.2	26.79	1	26.85	27.00	14.2	44,073	0.03%
2021/09/16	8	27.30	25	27.29	26.80	-17	43,959	-0.04%
2021/09/15	14	27.02	4	27.10	26.85	10	43,793	0.02%
2021/09/14	6	27.25	8	27.26	27.15	-2	43,716	0.00%
2021/09/13	5	27.45	7	27.36	27.30	-2	43,573	0.00%
2021/09/10	13	28.02	30	27.98	27.95	-17	43,362	-0.04%
2021/09/09	281	28.11	262	28.14	27.75	19	42,888	0.04%	大買/大賣/
2021/09/08	93	27.45	106	27.36	27.05	-13	42,075	-0.03%	大賣/
2021/09/07	63	29.10	72	28.54	28.40	-9	41,379	-0.02%
2021/09/06	257.1	29.54	184	29.70	30.20	73.1	40,346	0.18%	大買/大賣/
2021/09/03	85	28.23	109.6	27.85	28.80	-24.6	36,730	-0.07%	大賣/
2021/09/02	31	27.25	56	27.29	26.20	-25	34,741	-0.07%
2021/09/01	13	26.96	22	26.19	27.05	-9	34,525	-0.03%
2021/08/31	34	25.59	85	25.62	25.70	-51	34,291	-0.15%
2021/08/30	85	27.80	17	27.70	27.80	68	34,118	0.20%
2021/08/27	2	27.05	6	27.23	27.35	-4	33,923	-0.01%
2021/08/26	15	27.58	19	27.81	27.20	-4	34,011	-0.01%
2021/08/25	44	27.19	69	27.38	27.00	-25	33,962	-0.07%
2021/08/24	42	27.20	16	26.97	26.65	26	33,608	0.08%
2021/08/23	12	26.59	19	26.30	26.95	-7	33,387	-0.02%
2021/08/20	8	24.80	5	24.77	24.80	3	33,119	0.01%
2021/08/19	5	24.91	7	25.07	24.60	-2	33,003	-0.01%
2021/08/18	20	24.97	9	24.54	25.70	11	33,223	0.03%
2021/08/17	32	25.19	7	25.26	24.10	25	33,752	0.07%
2021/08/16	15	25.01	12	25.13	24.90	3	33,505	0.01%
2021/08/13	35	26.08	51	25.77	25.55	-16	33,200	-0.05%
2021/08/12	27	27.03	20	27.03	26.90	7	32,832	0.02%
2021/08/11	19	27.42	22	27.47	26.50	-3	32,317	-0.01%
2021/08/10	32	27.97	16	28.23	28.10	16	31,599	0.05%
2021/08/09	39	29.65	96	29.36	29.35	-57	30,664	-0.19%
2021/08/06	64	30.05	38	29.99	29.25	26	29,741	0.09%
2021/08/05	130	30.45	143	30.23	30.65	-13	28,528	-0.05%	大買/大賣/
2021/08/04	219	28.24	182	28.54	29.00	37	26,027	0.14%	大買/大賣/
2021/08/03	107	26.55	72	26.57	27.75	35	23,989	0.15%	大買/
2021/08/02	127	25.71	95	26.01	25.50	32	22,932	0.14%	大買/
2021/07/30	92	26.18	87	26.17	25.60	5	22,352	0.02%
2021/07/29	7	24.66	9	24.44	24.65	-2	20,122	-0.01%
2021/07/28	1	23.25	3	23.37	23.50	-2	19,872	-0.01%
2021/07/27	26	25.04	20	24.63	24.55	6	20,121	0.03%
2021/07/26	9	24.91	17	24.87	24.95	-8	20,232	-0.04%
2021/07/23	2	24.25	10	24.58	24.15	-8	20,526	-0.04%
2021/07/22	15	24.48	22	24.44	24.35	-7	21,128	-0.03%
2021/07/21	32	23.68	39	23.81	23.80	-7	22,342	-0.03%
2021/07/20	6	22.74	0	0.00	22.70	6	22,607	0.03%
2021/07/19	10	23.48	20	23.45	23.45	-10	23,761	-0.04%
2021/07/16	9	23.61	5	23.78	24.00	4	24,118	0.02%
2021/07/15	25	24.05	8	23.97	24.20	17	24,197	0.07%
2021/07/14	17	23.84	10	23.83	23.35	7	24,228	0.03%
2021/07/13	162	25.70	389	25.56	24.50	-227	24,184	-0.94%	大買/大賣/鉅額交易
2021/07/12	291	24.52	36	24.41	24.65	255	22,801	1.12%	大買/鉅額交易
2021/07/09	0	0.00	3	22.48	22.45	-3	21,461	-0.01%
2021/07/08	7	22.67	8	22.67	22.50	-1	21,806	0.00%
2021/07/07	9	22.31	16	22.38	22.30	-7	22,353	-0.03%
2021/07/06	23	22.22	4	22.15	22.15	19	22,663	0.08%
2021/07/05	4	22.61	23	22.43	22.90	-19	22,708	-0.08%
2021/07/02	0	0.00	1	21.20	21.55	-1	22,481	0.00%
2021/07/01	12	21.30	0	0.00	21.15	12	22,737	0.05%
2021/06/30	3	21.50	5	21.46	21.55	-2	23,033	-0.01%
2021/06/29	1	21.80	10	22.03	21.30	-9	23,082	-0.04%
2021/06/28	8	21.57	11	21.80	21.75	-3	23,092	-0.01%
2021/06/25	0	0.00	27	21.61	21.45	-27	23,186	-0.12%
2021/06/24	0.4	21.35	3	21.72	21.55	-2.6	23,252	-0.01%
2021/06/23	1	21.35	4	21.30	21.30	-3	23,282	-0.01%
2021/06/22	4	20.71	0	0.00	20.85	4	23,386	0.02%
2021/06/21	14	20.76	1	20.90	20.65	13	23,434	0.06%
2021/06/18	3	21.50	0	0.00	21.40	3	24,068	0.01%
2021/06/17	1	21.70	9	21.79	21.90	-8	24,802	-0.03%
2021/06/16	3.1	21.26	0	0.00	21.25	3.1	25,304	0.01%
2021/06/15	22	22.29	31	22.02	21.95	-9	26,279	-0.03%
2021/06/11	3	21.83	0	0.00	21.70	3	26,200	0.01%
2021/06/10	23	22.03	63	21.77	21.75	-40	26,202	-0.15%
2021/06/09	149.1	22.18	131	21.93	21.95	18.1	26,084	0.07%	大買/大賣/
2021/06/08	6	21.32	9	21.41	21.65	-3	25,538	-0.01%
2021/06/07	3	21.02	71	20.88	21.05	-68	25,482	-0.27%
2021/06/04	7	21.31	0	0.00	21.10	7	25,388	0.03%
2021/06/03	3	21.77	2	21.80	21.90	1	25,315	0.00%
2021/06/02	114	21.57	1	21.30	21.50	113	25,091	0.45%	大買/鉅額交易
2021/06/01	4	21.46	3	21.52	21.45	1	24,765	0.00%
2021/05/31	8	21.30	16	21.34	21.20	-8	24,673	-0.03%
2021/05/28	11	21.07	5	21.20	21.15	6	24,555	0.02%
2021/05/27	3	20.70	0	0.00	20.80	3	24,655	0.01%
2021/05/26	9	20.84	6	20.99	20.75	3	24,700	0.01%
2021/05/25	38	21.00	39	21.37	21.50	-1	24,384	0.00%
2021/05/24	6	19.40	44	19.31	19.70	-38	23,592	-0.16%
2021/05/21	2	18.85	5	19.04	19.10	-3	23,619	-0.01%
2021/05/20	12	19.05	5	18.97	18.90	7	23,705	0.03%
2021/05/19	3	19.10	2	19.15	19.55	1	23,679	0.00%
2021/05/18	3	18.72	5	18.61	18.75	-2	23,624	-0.01%
2021/05/17	1	18.40	2	17.75	17.05	-1	23,690	0.00%
2021/05/14	48.3	18.87	10	20.10	18.70	38.3	23,551	0.16%
2021/05/13	3.1	19.13	0	0.00	19.00	3.1	23,366	0.01%
2021/05/12	24.1	19.17	16	19.48	18.90	8.1	23,170	0.03%
2021/05/11	14.2	21.03	26	20.73	20.80	-11.8	22,941	-0.05%
2021/05/10	5	22.50	0	0.00	22.25	5	22,796	0.02%
2021/05/07	17	23.00	16	22.98	23.25	1	22,644	0.00%
2021/05/06	27.4	22.65	3	22.17	22.15	24.4	22,446	0.11%
2021/05/05	5	22.66	1	22.65	22.00	4	22,372	0.02%
2021/05/04	6	22.88	12.1	21.76	22.50	-6.1	22,259	-0.03%
2021/05/03	25	24.41	5	23.81	23.30	20	21,948	0.09%
2021/04/29	33	25.82	16	25.49	25.30	17	22,047	0.08%
2021/04/28	73	26.42	82	26.21	26.70	-9	21,976	-0.04%
2021/04/27	164	25.60	128	25.86	26.00	36	22,434	0.16%	大買/大賣/
2021/04/26	44	24.40	26	24.58	24.80	18	21,944	0.08%
2021/04/23	13	21.57	54.8	21.74	22.55	-41.8	21,284	-0.20%
2021/04/22	44	21.01	21	21.61	20.50	23	20,128	0.11%
2021/04/21	11	21.15	14	21.34	20.90	-3	19,705	-0.02%
2021/04/20	15	21.54	13	21.53	21.20	2	19,587	0.01%
2021/04/19	20	20.82	29	20.79	21.00	-9	19,504	-0.05%
2021/04/16	42	20.31	21	20.50	20.55	21	19,257	0.11%
2021/04/15	8	20.05	3.4	19.92	20.10	4.6	19,080	0.02%
2021/04/14	36.1	19.97	43	20.07	19.80	-6.9	18,920	-0.04%
2021/04/13	75	21.40	48	21.16	20.30	27	18,627	0.14%
2021/04/12	36	20.68	39	20.97	20.60	-3	17,965	-0.02%
2021/04/09	10	20.14	26	20.18	20.05	-16	17,702	-0.09%
2021/04/08	43	19.80	13	19.83	19.95	30	17,572	0.17%
2021/04/07	7	19.20	1	19.45	19.25	6	17,205	0.03%
2021/04/06	6	19.02	47	19.01	19.10	-41	17,117	-0.24%
2021/04/01	3	18.63	1	18.85	18.55	2	17,121	0.01%
2021/03/31	3	18.67	2	18.70	18.65	1	17,081	0.01%
2021/03/30	5	18.52	0	0.00	18.65	5	17,135	0.03%
2021/03/29	18	18.54	6	18.52	18.35	12	17,362	0.07%
2021/03/26	4	18.55	2	18.63	18.35	2	17,325	0.01%
2021/03/25	2	18.30	3	18.32	18.20	-1	17,241	-0.01%
2021/03/24	0	0.00	2	18.35	18.30	-2	17,159	-0.01%
2021/03/23	20	18.62	12	18.80	18.45	8	17,149	0.05%
2021/03/22	17	18.79	172	19.05	18.90	-155	16,568	-0.94%	大賣/鉅額交易
2021/03/19	149	18.54	31	18.26	18.50	118	15,787	0.75%	大買/鉅額交易
2021/03/18	17	17.77	78	18.26	17.55	-61	15,329	-0.40%
2021/03/17	5	17.10	18	17.13	16.90	-13	14,517	-0.09%
2021/03/16	0	0.00	1	16.75	16.85	-1	15,043	-0.01%
2021/03/15	2	16.75	11	16.79	16.65	-9	15,376	-0.06%
2021/03/12	2	16.70	0.1	16.60	16.60	1.9	16,595	0.01%
2021/03/11	2	16.60	20	16.40	16.60	-18	17,823	-0.10%
2021/03/10	10	16.05	0	0.00	16.00	10	18,883	0.05%
2021/03/09	11	15.70	4	15.80	15.85	7	20,295	0.03%
2021/03/08	1	16.05	0	0.00	16.00	1	21,049	0.00%
2021/03/05	14	16.20	0	0.00	16.15	14	21,536	0.07%
2021/03/04	21	16.62	0	0.00	16.55	21	22,386	0.09%
2021/03/03	10	16.65	12.6	17.06	17.10	-2.6	22,715	-0.01%
2021/03/02	16	17.55	22	17.70	17.00	-6	22,914	-0.03%
2021/02/26	2	17.25	0	0.00	17.15	2	23,201	0.01%
2021/02/25	0	0.00	10	17.20	17.00	-10	25,293	-0.04%
2021/02/24	10	16.90	10	17.40	16.80	0	26,346	0.00%
2021/02/23	0	0.00	7	16.81	17.20	-7	26,401	-0.03%
2021/02/22	0	0.00	1	17.05	17.00	-1	26,273	0.00%
2021/02/19	0	0.00	16	16.99	17.00	-16	26,200	-0.06%
2021/02/18	0	0.00	1	17.00	16.85	-1	26,146	0.00%
2021/02/17	4	16.51	55.3	16.64	16.70	-51.3	26,024	-0.20%
2021/02/05	17	15.55	2	15.60	15.50	15	25,771	0.06%
2021/02/03	1	15.95	3	15.75	15.80	-2	25,738	-0.01%
2021/02/02	2	16.20	1	16.25	16.20	1	25,718	0.00%
2021/02/01	0	0.00	1	15.80	15.90	-1	25,574	0.00%
2021/01/29	36	15.99	0.3	15.50	15.50	35.7	25,475	0.14%
2021/01/28	5	16.02	15	16.00	16.05	-10	25,412	-0.04%
2021/01/27	17	16.48	1	16.90	16.50	16	25,422	0.06%
2021/01/26	19.1	16.62	0	0.00	16.45	19.1	25,447	0.07%
2021/01/25	12	16.98	0	0.00	16.95	12	25,381	0.05%
2021/01/22	10	17.10	23	17.30	17.30	-13	25,339	-0.05%
2021/01/21	35.3	16.76	30.4	16.85	16.75	4.9	24,989	0.02%
2021/01/20	83	17.10	70	17.54	16.60	13	24,558	0.05%
2021/01/19	74	18.17	71	18.08	18.40	3	23,282	0.01%
2021/01/15	10	16.70	21.3	17.03	16.30	-11.3	22,298	-0.05%
2021/01/14	0	0.00	7	16.81	16.85	-7	22,326	-0.03%
2021/01/13	7	16.99	0	0.00	16.80	7	22,593	0.03%
2021/01/11	11	16.46	16	16.90	17.20	-5	22,233	-0.02%
2021/01/08	1	16.65	10	16.75	16.60	-9	22,116	-0.04%
2021/01/07	21	16.54	6	16.30	16.50	15	22,150	0.07%
2021/01/06	14	16.74	11	16.90	16.40	3	22,402	0.01%
2021/01/05	0	0.00	16	17.03	17.00	-16	22,362	-0.07%
2021/01/04	12	16.36	7	16.46	16.70	5	23,348	0.02%
2020/12/31	8	16.98	17	17.20	17.00	-9	24,338	-0.04%
2020/12/30	21	17.61	15	17.72	17.50	6	24,317	0.02%
2020/12/29	38	18.04	30	17.57	17.60	8	24,299	0.03%
2020/12/28	23	18.03	8	17.44	18.15	15	24,212	0.06%
2020/12/25	5	17.40	1	17.35	17.30	4	24,012	0.02%
2020/12/24	13	17.46	79	17.26	17.25	-66	24,580	-0.27%
2020/12/23	63	17.65	13	17.97	17.55	50	24,708	0.20%
2020/12/22	28	17.94	1	18.05	17.10	27	24,496	0.11%
2020/12/21	3	17.98	46	17.84	17.95	-43	24,469	-0.18%
2020/12/18	5	18.50	5	18.15	17.80	0	24,663	0.00%
2020/12/17	15	18.00	4	18.10	18.30	11	24,837	0.04%
2020/12/16	2	18.13	11	18.12	18.10	-9	24,926	-0.04%
2020/12/15	7	17.80	13	17.43	17.20	-6	24,906	-0.02%
2020/12/14	20	17.95	10	17.65	17.90	10	24,946	0.04%
2020/12/11	6	17.18	7	17.64	17.35	-1	25,346	0.00%
2020/12/10	31	17.78	7.3	18.18	17.60	23.7	25,770	0.09%
2020/12/09	10	19.52	63	19.91	19.50	-53	26,092	-0.20%
2020/12/08	113	20.07	139.6	20.26	20.80	-26.6	25,833	-0.10%	大買/大賣/
2020/12/07	174.2	20.56	99	20.22	20.65	75.2	24,665	0.31%	大買/
2020/12/04	101	18.10	43	18.18	18.80	58	23,431	0.25%	大買/
2020/12/03	32	16.86	53.1	17.01	17.10	-21.1	22,291	-0.09%
2020/12/02	46	15.43	72.3	15.55	16.00	-26.3	21,137	-0.12%
2020/12/01	33	14.73	29.3	14.96	14.95	3.7	20,557	0.02%
2020/11/30	53.2	14.46	60	14.49	14.60	-6.8	20,137	-0.03%
2020/11/27	3	13.58	11.3	13.66	13.85	-8.3	19,216	-0.04%
2020/11/26	0	0.00	32	13.38	13.55	-32	18,917	-0.17%
2020/11/25	10	13.40	1.2	13.40	13.45	8.8	18,602	0.05%
2020/11/24	104.2	13.33	196	13.59	13.25	-91.8	18,030	-0.51%	大買/大賣/
2020/11/23	11	12.72	97	12.81	12.90	-86	15,856	-0.54%
2020/11/20	0	0.00	14	11.56	11.75	-14	14,750	-0.09%
2020/11/19	0	0.00	3	11.30	11.35	-3	14,571	-0.02%
2020/11/17	0	0.00	5	11.20	11.15	-5	14,669	-0.03%
2020/11/16	0	0.00	3	11.10	11.10	-3	15,115	-0.02%
2020/11/12	2	11.25	0	0.00	11.15	2	15,547	0.01%
2020/11/10	16	11.29	0	0.00	11.20	16	15,948	0.10%
2020/11/06	30	11.10	0	0.00	11.10	30	15,924	0.19%
2020/11/04	2	11.30	0	0.00	11.45	2	16,157	0.01%
2020/11/03	1	11.25	0	0.00	11.30	1	16,227	0.01%
2020/11/02	1.6	11.16	0	0.00	11.10	1.6	16,317	0.01%
2020/10/30	43.2	11.43	0	0.00	11.20	43.2	16,393	0.26%
2020/10/29	0	0.00	11	11.65	11.70	-11	16,375	-0.07%
2020/10/28	95	12.01	0	0.00	11.85	95	16,457	0.58%
2020/10/26	10	12.25	3	12.40	12.30	7	16,397	0.04%
2020/10/23	0	0.00	27	12.64	12.40	-27	16,383	-0.16%
2020/10/22	0	0.00	11	12.48	12.80	-11	17,709	-0.06%
2020/10/21	11	12.36	20	12.60	12.45	-9	17,697	-0.05%
2020/10/16	40	12.29	18	12.30	12.20	22	18,113	0.12%
2020/10/15	30	12.40	8	12.60	12.45	22	18,149	0.12%
2020/10/14	70	12.58	51	12.73	12.60	19	17,999	0.11%
2020/10/13	0	0.00	2	12.65	12.45	-2	17,783	-0.01%
2020/10/12	22	12.95	40	13.13	12.85	-18	17,691	-0.10%
2020/10/08	29	12.47	91	12.44	12.80	-62	16,660	-0.37%
2020/10/07	4	11.73	11	11.65	11.65	-7	15,596	-0.04%
2020/10/05	10	11.50	10	11.85	11.60	0	15,510	0.00%
2020/09/30	0	0.00	1	11.55	11.70	-1	15,428	-0.01%
2020/09/29	17	11.96	28	11.61	11.70	-11	15,331	-0.07%
2020/09/28	18	10.63	5	11.20	11.30	13	15,082	0.09%
2020/09/25	38	10.58	0	0.00	10.30	38	15,003	0.25%
2020/09/23	10	11.25	2	11.35	11.20	8	15,112	0.05%
2020/09/22	30	12.80	44	12.84	12.95	-14	14,912	-0.09%
2020/09/21	1	13.10	6	13.43	13.05	-5	14,723	-0.03%
2020/09/18	11	13.30	0	0.00	13.30	11	14,571	0.08%
2020/09/17	10	13.40	0	0.00	13.35	10	14,499	0.07%
2020/09/16	16	13.74	4	14.01	13.40	12	14,458	0.08%
2020/09/15	19	13.89	13	13.92	13.60	6	14,093	0.04%
2020/09/14	15	13.46	123	13.42	13.95	-108	13,490	-0.80%	大賣/鉅額交易
2020/09/11	1	12.70	0	0.00	12.70	1	12,634	0.01%
2020/09/10	0	0.00	10	12.70	12.60	-10	12,501	-0.08%
2020/09/09	10	12.30	0	0.00	12.60	10	12,495	0.08%
2020/09/08	8	12.40	0	0.00	12.40	8	12,524	0.06%
2020/09/07	0	0.00	10	12.55	12.40	-10	12,692	-0.08%
2020/09/04	13	12.15	0	0.00	12.30	13	12,518	0.10%
2020/09/03	0	0.00	11	12.60	12.70	-11	12,598	-0.09%
2020/09/02	10	12.35	7	12.30	12.35	3	12,540	0.02%
2020/09/01	3	12.50	0	0.00	12.40	3	12,791	0.02%
2020/08/26	0	0.00	51	12.50	12.45	-51	13,041	-0.39%
2020/08/25	0	0.00	10	12.35	12.40	-10	13,082	-0.08%
2020/08/24	1	12.30	0	0.00	12.30	1	13,164	0.01%
2020/08/21	0	0.00	34	12.33	12.35	-34	13,315	-0.26%
2020/08/20	180	12.09	6	12.58	11.95	174	13,678	1.27%	大買/鉅額交易
2020/08/19	2	13.15	14	13.22	13.15	-12	13,485	-0.09%
2020/08/18	50	13.89	41	13.72	13.60	9	13,783	0.07%
2020/08/17	5	13.75	10	13.45	13.50	-5	14,643	-0.03%
2020/08/14	0	0.00	10	12.75	12.85	-10	15,164	-0.07%
2020/08/13	0	0.00	1	12.55	12.55	-1	15,327	-0.01%
2020/08/12	10	12.55	0	0.00	12.55	10	15,439	0.06%
2020/08/11	10	12.95	10	13.25	12.85	0	15,645	0.00%
2020/08/10	1	12.70	1	12.75	12.70	0	15,571	0.00%
2020/08/07	2	12.83	7	12.94	12.70	-5	15,607	-0.03%
2020/08/06	0	0.00	6	12.75	12.80	-6	15,558	-0.04%
2020/08/05	5	12.75	0	0.00	12.65	5	15,573	0.03%
2020/08/04	7	13.08	1	12.70	12.70	6	15,967	0.04%
2020/08/03	11	12.79	5	12.97	12.70	6	15,886	0.04%
2020/07/31	0	0.00	10	12.55	12.45	-10	15,792	-0.06%
2020/07/30	0	0.00	21	12.31	12.45	-21	15,953	-0.13%
2020/07/29	13	12.32	3	12.38	12.25	10	16,109	0.06%
2020/07/28	54	12.74	61	12.93	12.30	-7	16,093	-0.04%
2020/07/27	0	0.00	5	12.34	12.10	-5	14,859	-0.03%
2020/07/24	11	12.22	3	12.40	11.90	8	14,983	0.05%
2020/07/23	20	12.58	69	12.57	12.45	-49	15,158	-0.32%
2020/07/22	0	0.00	46	11.90	11.85	-46	14,855	-0.31%
2020/07/21	4	11.85	0	0.00	11.85	4	15,361	0.03%
2020/07/20	13	11.30	7	11.46	11.40	6	15,784	0.04%
2020/07/17	9	11.74	7	11.80	11.65	2	16,118	0.01%
2020/07/16	3	11.85	2	12.00	12.05	1	16,755	0.01%
2020/07/15	65	11.90	44	11.90	11.70	21	16,935	0.12%
2020/07/14	4	12.10	7	12.00	12.00	-3	17,270	-0.02%
2020/07/10	2.1	12.17	4	12.33	12.20	-1.9	17,621	-0.01%
2020/07/09	4	13.18	0.5	12.80	12.90	3.5	17,619	0.02%
2020/07/07	15	13.07	3	12.97	12.95	12	17,497	0.07%
2020/07/06	3	13.12	23	13.33	13.35	-20	17,123	-0.12%
2020/07/03	20	13.05	12.5	13.10	13.00	7.5	16,896	0.04%
2020/07/02	15	12.63	0	0.00	12.70	15	16,861	0.09%
2020/06/30	1	12.50	1	12.50	12.25	0	16,677	0.00%
2020/06/29	2	12.20	2	12.10	12.15	0	16,648	0.00%
2020/06/22	4	12.58	5	12.65	12.35	-1	16,671	-0.01%
2020/06/19	0	0.00	17	12.06	12.30	-17	16,686	-0.10%
2020/06/18	10	12.10	24	12.07	12.00	-14	16,792	-0.08%
2020/06/17	0	0.00	1	12.00	12.00	-1	16,781	-0.01%
2020/06/16	6	11.95	8	11.98	11.95	-2	16,721	-0.01%
2020/06/15	24	12.26	13	12.02	11.85	11	16,769	0.07%
2020/06/12	18	11.88	9	11.85	12.05	9	16,667	0.05%
2020/06/11	39	11.87	39	11.80	11.65	0	16,465	0.00%
2020/06/10	30	11.86	94	11.85	11.75	-64	16,346	-0.39%
2020/06/09	10	12.85	0	0.00	12.70	10	16,044	0.06%
2020/06/08	1	12.85	40	13.15	12.90	-39	16,000	-0.24%
2020/06/05	0	0.00	1	12.70	12.65	-1	15,713	-0.01%
2020/06/04	2	12.65	16	12.62	12.55	-14	15,571	-0.09%
2020/06/03	12	12.46	20	12.45	12.45	-8	15,464	-0.05%
2020/06/02	26	12.45	0	0.00	12.45	26	15,391	0.17%
2020/06/01	10	12.35	4	12.38	12.45	6	15,419	0.04%
2020/05/29	0	0.00	2	12.35	12.45	-2	15,353	-0.01%
2020/05/28	1	12.35	2	12.50	12.20	-1	15,195	-0.01%
2020/05/27	21	12.45	7	12.74	12.30	14	14,948	0.09%
2020/05/26	41	13.35	0	0.00	13.30	41	14,452	0.28%
2020/05/25	89	13.86	12	14.04	13.55	77	14,151	0.54%
2020/05/22	178	13.82	222	13.98	13.90	-44	13,764	-0.32%	大買/大賣/
2020/05/21	82	12.38	198	12.94	13.20	-116	12,518	-0.93%	大賣/鉅額交易
2020/05/20	15	11.83	7	12.20	12.00	8	11,598	0.07%
2020/05/19	11	11.96	7	11.90	11.90	4	11,337	0.04%
2020/05/18	39	11.96	30	12.02	11.95	9	11,161	0.08%
2020/05/15	0	0.00	7	11.67	11.75	-7	10,866	-0.06%
2020/05/14	35	11.76	29	11.55	11.55	6	10,661	0.06%
2020/05/13	80	11.81	1	11.65	11.80	79	10,538	0.75%
2020/05/12	35	11.91	20	11.60	11.60	15	10,400	0.14%
2020/05/11	17	12.15	13.1	12.14	11.95	3.9	10,201	0.04%
2020/05/08	0	0.00	27	11.60	11.60	-27	9,648	-0.28%
2020/05/07	54	11.66	0	0.00	11.60	54	9,591	0.56%
2020/05/06	22	11.69	2	11.40	11.55	20	9,440	0.21%
2020/05/05	2	11.75	10	11.63	11.55	-8	9,290	-0.09%
2020/05/04	0	0.00	38	11.60	11.75	-38	9,010	-0.42%
2020/04/30	42	11.67	22	11.75	11.55	20	8,845	0.23%
2020/04/29	142	11.64	12	11.68	11.45	130	8,535	1.52%	大買/鉅額交易
2020/04/28	11	12.09	6	12.18	11.70	5	8,227	0.06%
2020/04/27	91	11.80	92	11.80	11.80	-1	7,914	-0.01%
2020/04/24	13	11.86	42	11.93	11.70	-29	7,612	-0.38%
2020/04/23	50	11.24	27	11.74	11.70	23	7,064	0.33%
2020/04/22	30	10.53	11	10.93	10.85	19	6,507	0.29%
2020/04/21	41	10.84	15	11.17	11.10	26	6,124	0.42%
2020/04/20	0	0.00	20	10.08	10.35	-20	5,379	-0.37%
2020/04/17	100	9.90	104	10.24	9.89	-4	5,121	-0.08%	大賣/
2020/04/16	11	9.74	15	9.51	9.79	-4	4,686	-0.09%
2020/04/15	0	0.00	1	8.90	8.90	-1	4,198	-0.02%
2020/04/14	11	9.05	0	0.00	8.90	11	4,148	0.27%
2020/04/13	1	8.61	0	0.00	8.68	1	4,029	0.02%
2020/04/09	10	8.63	4	8.65	8.59	6	4,060	0.15%
2020/04/08	3	8.57	5	8.51	8.65	-2	4,089	-0.05%
2020/04/07	5	8.74	36	8.64	8.46	-31	4,424	-0.70%
2020/04/01	3	8.10	0	0.00	8.15	3	4,253	0.07%
2020/03/31	0	0.00	1	8.08	8.02	-1	4,208	-0.02%
2020/03/30	1	8.15	2	8.10	8.08	-1	4,136	-0.02%
2020/03/27	4	8.15	59	8.04	7.98	-55	4,087	-1.35%
2020/03/26	16	8.18	0	0.00	8.20	16	4,081	0.39%
2020/03/25	7	8.08	10	7.97	8.03	-3	3,993	-0.08%
2020/03/24	15	7.83	2	7.98	8.16	13	3,796	0.34%
2020/03/23	31	7.39	0	0.00	7.44	31	3,618	0.86%
2020/03/19	0	0.00	11.5	5.98	6.16	-11.5	3,595	-0.32%
2020/03/18	10	5.87	2	5.63	5.60	8	3,453	0.23%
2020/03/16	0	6.17	2	6.12	6.06	-2	3,430	-0.06%
2020/03/12	1	6.94	0	0.00	6.88	1	3,411	0.03%
2020/03/11	4	7.71	5	7.66	7.46	-1	3,399	-0.03%
2020/03/10	5	7.60	0	0.00	7.71	5	3,538	0.14%
2020/03/09	1	8.05	1	7.88	7.66	0	3,649	0.00%
2020/03/06	0	0.00	5	7.86	7.98	-5	3,580	-0.14%
2020/03/05	5	8.04	0	0.00	7.97	5	3,557	0.14%
2020/02/27	1	7.50	0	0.00	7.44	1	3,375	0.03%
2020/02/26	0	0.00	20	7.68	7.66	-20	3,467	-0.58%
2020/02/25	12	7.66	9	7.62	7.74	3	3,473	0.09%
2020/02/19	0	0.00	2	7.84	7.87	-2	3,408	-0.06%
2020/02/18	0	0.00	20	7.89	7.80	-20	3,412	-0.59%
2020/02/17	2	7.73	0	0.00	7.67	2	3,413	0.06%
2020/02/06	26	7.85	22.5	7.76	7.82	3.5	3,359	0.10%
2020/02/05	10	7.40	0	0.00	7.35	10	3,268	0.31%
2020/01/31	9	7.38	0	0.00	7.43	9	3,207	0.28%
2020/01/17	8	8.25	0	0.00	8.25	8	3,103	0.26%
2020/01/16	0	0.00	1	8.17	8.22	-1	3,171	-0.03%
2020/01/14	0	0.00	5	8.24	8.23	-5	3,137	-0.16%
2020/01/10	4	8.19	0	0.00	8.20	4	3,133	0.13%
2020/01/08	4.1	8.06	0	0.00	8.10	4.1	3,112	0.13%
2020/01/07	10	8.18	0	0.00	8.22	10	3,091	0.32%
2020/01/06	2	8.41	13	8.38	8.36	-11	3,059	-0.36%
2020/01/03	13	8.71	9	8.75	8.65	4	2,999	0.13%
2020/01/02	1	9.05	0	0.00	9.03	1	2,890	0.03%
2019/12/31	5	9.01	10	9.28	9.13	-5	2,791	-0.18%
2019/12/30	10	8.52	20	8.77	8.73	-10	2,385	-0.42%
2019/12/23	1	8.63	4	8.67	8.59	-3	2,375	-0.13%
2019/12/20	2	8.57	0	0.00	8.52	2	2,255	0.09%
2019/12/18	1	8.53	1	8.47	8.44	0	2,281	0.00%
2019/12/17	0	0.00	10	8.49	8.47	-10	2,251	-0.44%
2019/12/12	0	0.00	6	8.38	8.31	-6	2,127	-0.28%
2019/12/10	2	8.40	11	8.35	8.33	-9	2,085	-0.43%
2019/12/09	4	8.27	4	8.25	8.23	0	2,042	0.00%
2019/12/06	0	0.00	4	8.34	8.20	-4	2,053	-0.19%
2019/12/05	11	8.40	17	8.49	8.35	-6	2,045	-0.29%
2019/12/04	8	8.32	0	0.00	8.39	8	2,231	0.36%
2019/11/27	0	0.00	3	8.20	8.20	-3	2,123	-0.14%
2019/11/20	4	8.00	5	8.02	8.02	-1	1,942	-0.05%
2019/11/18	4	7.97	0	0.00	7.98	4	1,947	0.21%
2019/11/15	3	7.91	0	0.00	7.90	3	1,998	0.15%
2019/11/07	4	8.22	0	0.00	8.21	4	2,010	0.20%
2019/11/06	0	0.00	20	8.21	8.20	-20	2,011	-0.99%
2019/11/05	0	0.00	6	8.28	8.19	-6	2,005	-0.30%
2019/10/31	6	8.15	0	0.00	8.13	6	1,949	0.31%
2019/10/28	0	0.00	6	8.27	8.25	-6	1,970	-0.30%
2019/10/25	10	8.34	0	0.00	8.29	10	1,967	0.51%
2019/10/24	5	8.44	10	8.53	8.31	-5	1,960	-0.26%
2019/10/23	2	8.33	0	0.00	8.25	2	1,908	0.10%
2019/10/21	10	8.28	1	8.29	8.28	9	1,966	0.46%
2019/10/18	27	8.29	37	8.33	8.31	-10	2,025	-0.49%
2019/10/17	0	0.00	0.5	8.28	8.31	-0.5	2,144	-0.02%
2019/10/16	0	0.00	1	8.32	8.34	-1	2,152	-0.05%
2019/10/15	25	8.31	18	8.29	8.21	7	2,130	0.33%
2019/10/14	5	8.29	0	0.00	8.16	5	2,115	0.24%
2019/10/09	6	8.05	0	0.00	8.03	6	2,089	0.29%
2019/10/08	0	0.00	50	8.09	8.09	-50	2,109	-2.37%
2019/10/04	6	8.18	0	0.00	8.13	6	2,152	0.28%
2019/10/02	6	8.15	0	0.00	8.12	6	2,160	0.28%
2019/09/27	5	8.15	1	8.25	8.13	4	2,165	0.18%
2019/09/26	65	8.63	10	8.69	8.37	55	2,132	2.58%
2019/09/25	10	8.28	0	0.00	8.26	10	1,992	0.50%
2019/09/24	0	0.00	10	8.55	8.42	-10	1,987	-0.50%
2019/09/23	20	8.40	26	8.33	8.35	-6	1,988	-0.30%
2019/09/19	6	8.12	0	0.00	8.11	6	1,950	0.31%
2019/09/10	12	8.17	0	0.00	8.16	12	1,922	0.62%
2019/09/09	18	8.30	3	8.31	8.23	15	1,891	0.79%
2019/09/06	13	8.18	62	8.44	8.41	-49	1,872	-2.62%
2019/09/05	2	8.19	0	0.00	8.08	2	1,527	0.13%
2019/08/30	0	0.00	2	8.05	8.00	-2	1,487	-0.13%
2019/08/26	2	7.87	0	0.00	7.88	2	1,484	0.13%
2019/08/20	23	8.30	0	0.00	8.15	23	1,468	1.57%
2019/08/15	12	7.70	0	0.00	7.70	12	1,396	0.86%
2019/08/06	12	7.79	0	0.00	7.91	12	1,441	0.83%
2019/08/05	6	8.04	3	8.14	7.91	3	1,473	0.20%
2019/08/02	6	8.15	0	0.00	8.14	6	1,482	0.40%
2019/07/31	16	8.30	0	0.00	8.37	16	1,528	1.05%
2019/07/25	0	0.00	16	8.58	8.58	-16	1,591	-1.01%
2019/07/24	0	0.00	1	8.46	8.55	-1	1,586	-0.06%
2019/07/22	12	8.49	0	0.00	8.47	12	1,632	0.74%
2019/07/19	1	8.27	10	8.40	8.57	-9	1,792	-0.50%
2019/07/18	17	8.14	0	0.00	8.10	17	1,708	1.00%
2019/07/12	0	0.00	10	8.26	8.28	-10	2,198	-0.45%
2019/07/09	0	0.00	2	8.10	8.15	-2	2,247	-0.09%
2019/07/08	10	8.11	0	0.00	8.06	10	2,268	0.44%
2019/07/03	0	0.00	10	8.16	8.13	-10	2,391	-0.42%
2019/06/28	2	8.22	0	0.00	8.12	2	2,785	0.07%
2019/06/27	10	8.16	12	8.21	8.21	-2	2,765	-0.07%
2019/06/04	0	0.00	92	8.01	8.00	-92	2,991	-3.08%
2019/06/03	2	8.01	0	0.00	8.00	2	2,992	0.07%
2019/05/31	0	0.00	2	8.11	8.07	-2	3,021	-0.07%
2019/05/30	0	0.00	1	8.08	8.08	-1	3,019	-0.03%
2019/05/27	0	0.00	1	8.06	8.06	-1	3,042	-0.03%
2019/05/24	2	8.22	3	8.07	8.02	-1	3,068	-0.03%
2019/05/23	2	7.82	0	0.00	7.81	2	3,038	0.07%
2019/05/22	0	0.00	2	7.90	7.81	-2	3,048	-0.07%
2019/05/21	1	7.80	0	0.00	7.93	1	3,065	0.03%
2019/05/10	0	0.00	1.8	8.18	8.16	-1.8	3,519	-0.05%
2019/05/08	2	8.56	0	0.00	8.55	2	3,480	0.06%
2019/05/06	1	8.76	1	8.74	8.66	0	3,474	0.00%
2019/05/03	10	8.82	0	0.00	8.94	10	3,441	0.29%
2019/04/26	1	9.11	0	0.00	9.04	1	3,441	0.03%
2019/04/25	10	9.44	6	9.53	9.31	4	3,367	0.12%
2019/04/24	6	9.19	0	0.00	9.12	6	3,153	0.19%
2019/04/23	0	0.00	13.6	9.48	9.28	-13.6	3,076	-0.44%
2019/04/22	5	9.20	10	9.14	9.20	-5	2,828	-0.18%
2019/04/19	7.2	8.98	12	9.03	9.18	-4.8	2,760	-0.18%
2019/04/18	6	8.78	0	0.00	8.68	6	2,655	0.23%
2019/04/17	0	0.00	10	8.89	8.91	-10	2,612	-0.38%
2019/04/08	0.1	8.85	25	8.99	8.90	-24.9	2,534	-0.98%
2019/04/03	20	8.51	20	8.75	8.73	0	2,414	0.00%
2019/04/01	1	8.05	0	0.00	8.02	1	2,216	0.05%
2019/03/29	6	8.04	0	0.00	8.03	6	2,192	0.27%
2019/03/28	3	8.09	0	0.00	8.07	3	2,183	0.14%
2019/03/25	9	8.13	0	0.00	8.17	9	2,173	0.41%
2019/03/21	5	8.40	0	0.00	8.39	5	2,141	0.23%
2019/03/20	0.1	8.41	0	0.00	8.46	0.1	2,146	0.01%
2019/03/08	10	8.81	0	0.00	8.75	10	2,408	0.42%
2019/03/07	1	8.94	0	0.00	8.84	1	2,446	0.04%
2019/03/04	2	8.86	0	0.00	8.86	2	2,486	0.08%
2019/02/27	1	8.89	0	0.00	8.86	1	2,519	0.04%
2019/02/26	0	0.00	0.3	8.90	8.91	-0.3	2,539	-0.01%
2019/02/21	0	0.00	4	8.94	8.91	-4	2,588	-0.15%
2019/02/12	0	0.00	10	8.97	8.96	-10	2,300	-0.43%
2019/02/11	10	8.81	0	0.00	8.75	10	2,336	0.43%
2018/12/26	0	0.00	2	9.33	9.30	-2	2,697	-0.07%
2018/12/13	0	0.00	10	9.40	9.39	-10	2,880	-0.35%
2018/12/07	10	9.28	0	0.00	9.20	10	2,849	0.35%
2018/12/05	0	0.00	9	9.47	9.51	-9	2,796	-0.32%
2018/11/12	0	0.00	10	8.04	8.29	-10	2,949	-0.34%
2018/11/02	1	7.80	0	0.00	7.74	1	3,324	0.03%
2018/10/18	1	8.25	0	0.00	8.19	1	3,849	0.03%
2018/09/25	0	0.00	20	9.87	9.90	-20	6,787	-0.29%
2018/09/13	0	0.00	0.6	9.35	9.38	-0.6	8,852	-0.01%
2018/08/29	10	10.55	0	0.00	10.50	10	16,025	0.06%
2018/08/28	0	0.00	10	10.70	10.60	-10	16,376	-0.06%
2018/08/24	10	10.20	0	0.00	10.20	10	17,054	0.06%
2018/08/21	20	10.15	0	0.00	10.10	20	17,614	0.11%
2018/08/20	20	10.30	0	0.00	10.30	20	17,550	0.11%
2018/08/17	5	10.40	0	0.00	9.99	5	17,501	0.03%
2018/08/14	1	10.55	0	0.00	10.40	1	17,369	0.01%
2018/08/13	1	10.25	0	0.00	10.30	1	17,346	0.01%
2018/08/09	1	11.35	1	11.30	11.25	0	17,162	0.00%
2018/08/08	10	11.85	10	12.10	11.75	0	17,058	0.00%
2018/08/03	15	11.68	0	0.00	11.95	15	16,923	0.09%
2018/08/02	5	12.05	0	0.00	11.50	5	16,835	0.03%
2018/08/01	0	0.00	0.4	12.15	12.25	-0.4	16,735	0.00%
2018/07/26	3	12.70	2	12.75	12.45	1	16,608	0.01%
2018/07/24	0	0.00	2	12.85	13.05	-2	16,509	-0.01%
2018/07/23	0	0.00	1	12.45	12.45	-1	16,330	-0.01%
2018/07/20	3	13.37	1	13.75	13.10	2	16,155	0.01%
2018/07/19	0	0.00	5	12.35	13.00	-5	15,369	-0.03%
2018/07/18	0	0.00	8	11.53	12.00	-8	14,633	-0.05%
2018/07/11	5	11.25	9	11.30	11.15	-4	14,366	-0.03%
2018/07/10	9	11.36	0	0.00	11.45	9	14,312	0.06%
2018/07/05	5	11.70	0	0.00	11.50	5	14,044	0.04%
2018/07/03	5	12.35	0	0.00	11.90	5	13,729	0.04%
2018/07/02	1	12.70	8	13.05	12.70	-7	13,515	-0.05%
2018/06/29	0	0.00	10	12.50	12.80	-10	12,993	-0.08%
2018/06/27	14	11.96	3	12.18	11.70	11	12,541	0.09%
2018/06/26	5	12.06	15	12.03	12.00	-10	12,418	-0.08%
2018/06/25	9	12.04	0	0.00	11.90	9	12,183	0.07%
2018/06/21	1	13.35	0	0.00	13.15	1	11,578	0.01%
2018/06/20	27	13.85	35	13.81	13.50	-8	11,318	-0.07%
2018/06/19	2	13.50	1	13.60	13.45	1	10,836	0.01%
2018/06/15	12	13.68	0	0.00	13.85	12	10,719	0.11%
2018/06/14	51	13.81	98	13.71	13.55	-47	10,476	-0.45%
2018/06/13	23	14.79	9.4	14.72	14.50	13.6	9,958	0.14%
2018/06/12	12	14.22	23.2	14.38	13.90	-11.2	9,156	-0.12%
2018/06/11	11	13.84	9	14.22	13.90	2	8,799	0.02%
2018/06/08	20.1	13.70	47.2	13.81	13.60	-27.1	8,242	-0.33%
2018/06/07	37	13.11	21	13.09	13.30	16	7,087	0.23%
2018/06/06	27	11.66	37	11.83	12.10	-10	6,550	-0.15%
2018/06/05	25	11.07	17	11.32	11.00	8	5,375	0.15%
2018/06/04	10	10.55	22	10.46	10.65	-12	5,547	-0.22%
2018/06/01	28	11.06	48	11.32	10.65	-20	6,029	-0.33%
2018/05/31	50	10.52	23	10.26	10.55	27	5,436	0.50%
2018/05/24	1	9.17	0	0.00	9.29	1	5,217	0.02%
2018/05/11	0	0.00	10	9.02	8.94	-10	5,796	-0.17%
2018/05/09	0	0.00	4	8.92	8.81	-4	6,151	-0.07%
2018/04/24	0	0.00	20	8.53	8.41	-20	8,593	-0.23%
2018/04/20	0	0.00	1	8.81	8.80	-1	8,620	-0.01%
2018/04/19	10	8.94	0	0.00	8.89	10	8,629	0.12%
2018/04/02	0	0.00	5	9.67	9.62	-5	8,871	-0.06%
2018/03/31	2	9.62	0	0.00	9.61	2	8,856	0.02%
2018/03/30	2	9.81	0	0.00	9.75	2	8,842	0.02%
2018/03/29	2	9.85	0	0.00	9.83	2	8,845	0.02%
2018/03/27	10	9.94	0	0.00	9.85	10	8,845	0.11%
2018/03/23	10	9.56	0	0.00	9.50	10	8,849	0.11%
2018/03/22	10	9.97	30	9.86	9.86	-20	8,901	-0.22%
2018/03/21	13	10.07	0	0.00	10.00	13	8,875	0.15%
2018/03/20	30	9.91	0	0.00	9.90	30	8,769	0.34%
2018/03/13	1	10.25	0	0.00	10.15	1	8,474	0.01%
2018/03/09	0	0.00	1	9.84	9.92	-1	8,149	-0.01%
2018/03/08	0	0.00	10	10.35	10.05	-10	8,080	-0.12%
2018/03/07	0	0.00	42	9.97	10.15	-42	7,635	-0.55%
2018/03/05	5	9.49	5	9.55	9.31	0	7,890	0.00%
2018/03/01	0	0.00	20	9.21	9.55	-20	7,760	-0.26%
2018/02/27	10	9.18	0	0.00	9.08	10	7,820	0.13%
2018/02/26	14	9.32	12	9.29	9.12	2	7,850	0.03%
2018/02/23	1	9.19	2	9.14	9.21	-1	7,688	-0.01%
2018/02/22	0	0.00	1	8.97	8.97	-1	7,626	-0.01%
2018/02/09	0	0.00	1	8.08	8.30	-1	7,568	-0.01%
2018/02/08	1	8.47	0	0.00	8.45	1	7,520	0.01%
2018/02/07	0	0.00	0.2	8.64	8.64	-0.2	7,487	0.00%
2018/02/06	12	8.94	0	0.00	8.51	12	7,579	0.16%
2018/02/02	23	9.74	0	0.00	9.61	23	7,551	0.30%
2018/02/01	2	9.85	0.6	9.85	9.85	1.4	7,617	0.02%
2018/01/31	1	10.10	0	0.00	10.10	1	7,394	0.01%
2018/01/30	30	10.53	23	10.40	10.40	7	7,169	0.10%
2018/01/29	0	0.00	21	10.88	11.05	-21	6,499	-0.32%
2018/01/26	1	9.82	11	9.52	10.05	-10	5,812	-0.17%
2018/01/25	21	9.44	0	0.00	9.27	21	5,358	0.39%
2018/01/24	3	9.36	3	9.37	9.36	0	5,212	0.00%
2018/01/19	0	0.00	2	9.34	9.20	-2	5,415	-0.04%
2018/01/18	10	9.37	0	0.00	9.28	10	5,457	0.18%
2018/01/16	0	0.00	1	9.20	9.20	-1	5,602	-0.02%
2018/01/15	1	9.28	0	0.00	9.28	1	5,676	0.02%
2018/01/12	2	9.19	0	0.00	9.20	2	5,863	0.03%
2018/01/08	31	9.69	4	9.39	9.28	27	7,609	0.35%
2018/01/05	10	9.18	10	9.49	9.36	0	7,690	0.00%
2018/01/02	0	0.00	2	8.97	9.02	-2	7,838	-0.03%