國碩 (2406)-凱基-中山券商分點個股進出

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
16.90
漲跌
▲0.15
漲幅
+0.90%
成交量
1,803張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國碩 (2406)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/20	10	16.77	0	0.00	16.75	10	1,712	0.58%
2024/11/19	2	17.00	0	0.00	16.90	2	1,751	0.11%
2024/11/18	3	16.95	0	0.00	16.90	3	1,801	0.17%
2024/11/14	3	16.95	0	0.00	16.70	3	1,831	0.16%
2024/11/13	1	17.40	0	0.00	17.30	1	1,876	0.05%
2024/11/12	20.1	17.45	0	0.00	17.40	20.1	1,950	1.03%
2024/11/11	10	17.60	10	17.90	17.85	0	1,999	0.00%
2024/11/08	31	17.90	0	0.00	17.75	31	2,013	1.54%
2024/11/07	20	18.10	13	18.28	18.25	7	2,026	0.35%
2024/11/06	15	18.32	0	0.00	18.25	15	2,046	0.73%
2024/11/05	3	18.35	0	0.00	18.35	3	2,096	0.14%
2024/11/01	3	18.40	19	18.85	18.90	-16	2,233	-0.72%
2024/10/30	6	18.36	5	18.60	18.35	1	2,236	0.04%
2024/10/29	4	18.44	0	0.00	18.40	4	2,252	0.18%
2024/10/28	8	18.34	0	0.00	18.45	8	2,278	0.35%
2024/10/24	4.1	18.66	0	0.00	18.55	4.1	2,356	0.17%
2024/10/22	1	18.75	0	0.00	18.80	1	2,529	0.04%
2024/10/18	1	18.80	1	18.90	18.90	0	2,772	0.00%
2024/10/17	0	0.00	15	19.15	18.90	-15	2,872	-0.52%
2024/10/16	0	0.00	10	18.75	18.75	-10	2,926	-0.34%
2024/10/15	5	18.75	0	0.00	18.60	5	3,026	0.17%
2024/10/14	0	0.00	5	18.95	19.00	-5	3,186	-0.16%
2024/10/09	12.2	18.85	0	0.00	18.85	12.2	3,878	0.32%
2024/10/08	7	19.48	0	0.00	19.40	7	4,154	0.17%
2024/10/07	1	20.00	0	0.00	20.00	1	4,346	0.02%
2024/10/04	20	20.47	2	20.80	20.30	18	4,559	0.39%
2024/10/01	2	20.80	9	20.58	20.80	-7	4,871	-0.14%
2024/09/26	1	19.55	0	0.00	19.55	1	6,930	0.01%
2024/09/18	1	19.30	0	0.00	19.40	1	10,655	0.01%
2024/09/13	0.1	19.30	0	0.00	19.35	0.1	11,022	0.00%
2024/09/12	3	19.15	18	19.20	19.15	-15	11,083	-0.14%
2024/09/10	10	18.82	0	0.00	18.65	10	11,153	0.09%
2024/09/09	3	18.60	3	18.90	19.20	0	11,160	0.00%
2024/09/04	8	19.03	0	0.00	18.95	8	11,342	0.07%
2024/08/29	2	20.48	0	0.00	20.50	2	11,511	0.02%
2024/08/28	2	20.50	0	0.00	20.50	2	11,533	0.02%
2024/08/27	2	20.60	0	0.00	20.85	2	11,568	0.02%
2024/08/26	1	20.75	0	0.00	20.60	1	11,577	0.01%
2024/08/23	0	0.00	1	20.50	20.65	-1	11,623	-0.01%
2024/08/22	0	0.00	1	20.90	20.75	-1	11,681	-0.01%
2024/08/20	4	20.80	4	20.83	20.90	0	11,769	0.00%
2024/08/19	2	20.63	0	0.00	20.45	2	11,863	0.02%
2024/08/16	1	20.60	0	0.00	20.60	1	12,176	0.01%
2024/08/15	3	20.65	0	0.00	20.55	3	12,219	0.02%
2024/08/14	1.1	21.32	1	21.65	21.30	0.1	12,362	0.00%
2024/08/13	0	0.00	1	21.70	21.65	-1	12,673	-0.01%
2024/08/12	1	21.90	0	0.00	22.10	1	12,745	0.01%
2024/08/09	0	0.00	1	21.80	21.75	-1	13,097	-0.01%
2024/08/07	1	21.55	0	0.00	21.50	1	13,954	0.01%
2024/08/06	5	20.30	3	20.17	20.20	2	14,038	0.01%
2024/08/05	2	20.85	0	0.00	20.20	2	13,974	0.01%
2024/08/01	3	23.60	0	0.00	23.40	3	13,991	0.02%
2024/07/31	0	0.00	9	23.63	23.40	-9	14,006	-0.06%
2024/07/29	5	22.90	0	0.00	22.90	5	14,007	0.04%
2024/07/26	3	23.40	5	23.30	23.30	-2	14,056	-0.01%
2024/07/23	2	24.85	0	0.00	23.95	2	14,019	0.01%
2024/07/22	2	24.85	0	0.00	24.90	2	13,922	0.01%
2024/07/19	5	25.50	2	25.85	25.40	3	13,812	0.02%
2024/07/18	3.9	25.76	1	26.00	25.65	2.9	13,725	0.02%
2024/07/17	1	26.35	1	26.55	26.30	0	13,649	0.00%
2024/07/16	6	26.55	1	26.65	26.30	5	13,628	0.04%
2024/07/15	1	26.85	8	27.00	27.00	-7	13,599	-0.05%
2024/07/12	18	27.83	10	28.03	27.55	8	13,534	0.06%
2024/07/11	15	27.40	14.1	27.72	27.20	0.9	13,181	0.01%
2024/07/10	11	27.24	12	27.01	26.65	-1	12,995	-0.01%
2024/07/09	5	26.07	4	26.23	26.60	1	12,841	0.01%
2024/07/08	12	27.02	1	26.70	26.50	11	12,871	0.09%
2024/07/05	4	27.70	11	28.13	27.70	-7	13,264	-0.05%
2024/07/04	115	27.72	206	27.60	27.50	-91	13,034	-0.70%	大買/大賣/
2024/07/03	68	27.29	28	27.65	27.60	40	12,678	0.32%
2024/07/02	92	27.55	99	27.73	27.80	-7	12,145	-0.06%
2024/07/01	5	26.50	14	26.34	26.20	-9	10,770	-0.08%
2024/06/28	84	27.39	80	26.54	26.35	4	10,413	0.04%
2024/06/27	5	25.00	17	27.10	27.40	-12	8,877	-0.14%
2024/06/26	8	25.08	16.1	24.98	24.95	-8.1	8,333	-0.10%
2024/06/25	76	23.62	68	23.90	23.65	8	7,821	0.10%
2024/06/24	56	23.64	27	23.73	23.10	29	7,369	0.39%
2024/06/21	16	24.11	42	23.73	23.55	-26	7,297	-0.36%
2024/06/20	0	0.00	101	22.10	22.20	-101	7,041	-1.43%	大賣/鉅額交易
2024/06/19	1	21.65	0	0.00	21.65	1	7,348	0.01%
2024/06/18	1	22.40	9	22.02	22.15	-8	7,468	-0.11%
2024/06/17	9	22.55	0	0.00	22.35	9	7,470	0.12%
2024/06/14	0	0.00	2	22.15	22.05	-2	7,446	-0.03%
2024/06/13	5	22.00	1	22.35	22.10	4	7,434	0.05%
2024/06/12	9	22.31	15	22.47	22.15	-6	7,417	-0.08%
2024/06/11	12	23.13	12	22.83	22.80	0	7,352	0.00%
2024/06/07	9	22.75	57	22.95	23.10	-48	7,333	-0.65%
2024/06/05	6	21.99	0	0.00	22.00	6	7,486	0.08%
2024/06/04	0	0.00	3	22.00	21.85	-3	7,475	-0.04%
2024/06/03	4	22.36	5	22.20	22.10	-1	7,454	-0.01%
2024/05/31	0	0.00	1	22.45	22.35	-1	7,422	-0.01%
2024/05/30	0	0.00	3	22.20	22.20	-3	7,386	-0.04%
2024/05/29	0	0.00	17	22.51	22.60	-17	7,407	-0.23%
2024/05/27	4	22.08	6	22.04	22.10	-2	7,301	-0.03%
2024/05/24	6	22.15	0	0.00	22.15	6	7,260	0.08%
2024/05/23	9	23.27	12	23.15	22.60	-3	7,211	-0.04%
2024/05/22	16	23.85	30.1	23.67	23.70	-14.1	7,066	-0.20%
2024/05/21	48	22.06	1	21.95	22.25	47	6,734	0.70%
2024/05/20	2	22.93	11	22.66	22.35	-9	6,651	-0.14%
2024/05/17	28	22.52	32.1	22.81	22.75	-4.1	6,448	-0.06%
2024/05/16	17	21.40	2.4	21.51	21.30	14.6	6,099	0.24%
2024/05/15	3	22.65	0	0.00	21.60	3	5,966	0.05%
2024/05/14	13	22.69	2	22.80	22.80	11	5,595	0.20%
2024/05/13	20	22.67	9.1	22.89	22.50	11	5,411	0.20%
2024/05/10	0	0.00	19.2	21.85	21.85	-19.2	4,676	-0.41%
2024/05/09	0	0.00	4	20.24	19.90	-4	4,536	-0.09%
2024/05/08	4	19.28	1	19.85	19.80	3	4,517	0.07%
2024/05/07	11.1	19.76	0	0.00	19.55	11.1	4,490	0.25%
2024/05/06	3	20.65	0	0.00	20.35	3	4,417	0.07%
2024/05/03	3	21.10	0	0.00	21.10	3	4,388	0.07%
2024/05/02	0	0.00	1	21.15	21.20	-1	4,345	-0.02%
2024/04/30	5	21.45	5	21.16	20.95	0	4,321	0.00%
2024/04/29	0	0.00	4	20.75	20.80	-4	4,227	-0.09%
2024/04/26	2	20.13	0	0.00	20.20	2	4,204	0.05%
2024/04/25	1	20.20	3	20.30	20.25	-2	4,175	-0.05%
2024/04/24	0	20.78	3	20.75	20.50	-3	4,162	-0.07%
2024/04/23	1	20.25	1	20.30	20.20	0	4,136	0.00%
2024/04/22	8	20.55	0	0.00	20.45	8	4,181	0.19%
2024/04/19	0	0.00	1	21.10	20.50	-1	4,302	-0.02%
2024/04/18	2	21.05	11	21.14	21.00	-9	4,222	-0.21%
2024/04/17	106	20.80	1	20.90	21.00	105	4,161	2.52%	大買/鉅額交易
2024/04/16	4	20.28	6	20.20	20.00	-2	4,073	-0.05%
2024/04/15	3.1	20.90	3	20.80	20.65	0.1	3,988	0.00%
2024/04/12	33.2	20.99	2	21.25	20.95	31.2	3,832	0.81%
2024/04/11	17.1	21.18	20	21.25	21.35	-3	3,583	-0.08%
2024/04/10	0	0.00	53.2	20.48	20.80	-53.2	2,948	-1.80%
2024/04/09	6	19.03	0	0.00	18.95	6	2,828	0.21%
2024/04/08	0	0.00	25	19.05	19.15	-25	2,808	-0.89%
2024/04/03	3	18.70	0	0.00	18.90	3	2,781	0.11%
2024/04/02	8	19.04	3	19.00	18.90	5	2,765	0.18%
2024/04/01	2.1	18.85	1	19.20	18.90	1.1	2,745	0.04%
2024/03/29	18	19.13	6	19.22	19.05	12	2,714	0.44%
2024/03/28	3	19.77	1.1	19.98	19.50	2	2,653	0.07%
2024/03/27	1	19.05	0	0.00	19.25	1	2,538	0.04%
2024/03/26	0	0.00	1	19.35	19.30	-1	2,503	-0.04%
2024/03/25	4	19.65	6.1	19.60	19.60	-2.1	2,450	-0.08%
2024/03/22	18.1	19.64	39	19.77	19.65	-21	2,360	-0.89%
2024/03/21	4	18.99	31	19.12	18.85	-27	2,011	-1.34%
2024/03/20	9	17.74	11	18.04	18.00	-2	1,832	-0.11%
2024/03/19	24	17.95	0	0.00	17.60	24	1,792	1.34%
2024/03/18	0.1	18.05	0	0.00	18.00	0.1	1,772	0.01%
2024/03/15	9	18.01	6	17.89	18.25	3	1,757	0.17%
2024/03/14	6	18.43	2	18.65	18.30	4	1,735	0.23%
2024/03/13	10.1	18.52	18	18.43	18.55	-7.9	1,704	-0.46%
2024/03/12	37	19.10	25	19.10	18.85	12	1,648	0.73%
2024/03/11	8	18.23	36	18.34	18.80	-28	1,413	-1.98%
2024/03/08	10	17.20	0	0.00	17.10	10	1,307	0.76%
2024/03/07	8	17.53	4	17.53	17.40	4	1,299	0.31%
2024/03/06	5	17.86	0	0.00	17.70	5	1,293	0.39%
2024/03/05	18	17.98	0	0.00	17.95	18	1,290	1.40%
2024/03/04	2	18.25	18	18.22	18.20	-16	1,272	-1.26%
2024/03/01	10.1	18.00	8	18.06	17.95	2.1	1,209	0.17%
2024/02/29	0	0.00	2	17.80	17.90	-2	1,190	-0.17%
2024/02/27	5	17.59	8	17.59	17.55	-3	1,196	-0.25%
2024/02/26	0	17.95	33	17.77	17.95	-33	1,219	-2.70%
2024/02/23	10	17.18	0	0.00	17.10	10	1,200	0.83%
2024/02/22	5	17.35	0	0.00	17.25	5	1,208	0.41%
2024/02/20	8	17.40	0	0.00	17.40	8	1,219	0.66%
2024/02/19	1	17.70	69.9	17.41	17.75	-68.9	1,217	-5.66%
2024/02/05	29	16.27	0	0.00	16.30	29	1,190	2.44%
2024/02/02	10.1	16.58	0	0.00	16.55	10.1	1,185	0.86%
2024/02/01	10	16.78	0	0.00	16.75	10	1,187	0.84%
2024/01/31	8	16.80	0	0.00	16.85	8	1,195	0.67%
2024/01/30	24	17.14	0	0.00	17.05	24	1,203	1.99%
2024/01/29	0	0.00	5	17.60	17.60	-5	1,220	-0.41%
2024/01/26	0.1	17.45	0	0.00	17.55	0.1	1,227	0.00%
2024/01/24	0	0.00	6	17.60	17.50	-6	1,292	-0.46%
2024/01/23	0	0.00	10	17.55	17.50	-10	1,530	-0.65%
2024/01/22	0	0.00	11	17.24	17.15	-11	1,596	-0.69%
2024/01/19	3.1	16.95	0	0.00	16.90	3.1	1,579	0.20%
2024/01/18	2	17.00	7	16.85	17.05	-5	1,572	-0.32%
2024/01/17	18	16.86	0.3	17.05	17.00	17.7	1,563	1.13%
2024/01/16	0	0.00	2	17.40	17.40	-2	1,537	-0.13%
2024/01/15	0	0.00	43	17.68	17.90	-43	1,476	-2.91%
2024/01/11	0	0.00	17	17.08	16.75	-17	1,299	-1.31%
2024/01/10	10	15.90	0	0.00	15.90	10	1,256	0.80%
2024/01/09	0.1	16.25	0	0.00	16.30	0.1	1,256	0.01%
2023/12/29	1	16.50	0	0.00	16.45	1	1,262	0.08%
2023/12/22	3	16.38	1	16.40	16.35	2	1,283	0.16%
2023/12/21	15	16.67	0	0.00	16.55	15	1,279	1.17%
2023/12/20	0	0.00	15	17.02	16.80	-15	1,272	-1.18%
2023/12/18	5	16.50	5	16.75	16.50	0	1,244	0.00%
2023/12/15	0	0.00	3	16.50	16.60	-3	1,250	-0.24%
2023/12/14	3	16.25	5	16.49	16.25	-2	1,240	-0.16%
2023/12/13	3	16.30	23	16.23	16.10	-20	1,233	-1.62%
2023/12/12	6.1	16.33	0	0.00	16.25	6.1	1,231	0.50%
2023/12/11	6	16.53	0	0.00	16.40	6	1,223	0.49%
2023/12/08	0	0.00	3	16.90	16.75	-3	1,217	-0.25%
2023/12/07	4	16.63	6	16.73	16.55	-2	1,217	-0.16%
2023/12/06	6	17.13	0	0.00	17.00	6	1,213	0.49%
2023/12/04	3	16.85	1	17.00	16.95	2	1,196	0.17%
2023/12/01	0.1	17.10	0	0.00	17.05	0.1	1,190	0.00%
2023/11/30	0	0.00	1	17.00	16.90	-1	1,177	-0.08%
2023/11/27	6	16.73	0	0.00	16.70	6	1,170	0.51%
2023/11/24	0.1	17.00	0	0.00	16.85	0.1	1,163	0.01%
2023/11/23	31	17.10	3	17.05	17.00	28	1,143	2.45%
2023/11/22	1	16.95	5	17.00	16.85	-4	1,102	-0.36%
2023/11/21	0	0.00	5	16.55	16.60	-5	1,078	-0.46%
2023/11/20	7.1	16.56	5	16.55	16.50	2.1	1,069	0.19%
2023/11/16	0	0.00	4	16.30	16.35	-4	1,053	-0.38%
2023/11/15	0	0.00	7	16.35	16.30	-7	1,044	-0.67%
2023/11/14	0	0.00	4	15.80	15.95	-4	1,024	-0.39%
2023/11/03	14	15.68	0	0.00	15.60	14	1,015	1.38%
2023/11/01	1	16.30	2	15.70	15.65	-1	982	-0.10%
2023/10/31	3	16.80	10	16.80	16.70	-7	915	-0.76%
2023/10/30	11	16.28	9	16.28	16.30	2	673	0.30%
2023/10/26	1	14.80	0	0.00	14.80	1	606	0.16%
2023/10/25	5	15.10	10	15.03	15.00	-5	607	-0.82%
2023/10/24	0	0.00	3	15.05	15.05	-3	614	-0.49%
2023/10/23	23	15.20	0	0.00	15.00	23	620	3.71%
2023/10/18	0	0.00	3	15.05	14.85	-3	639	-0.47%
2023/10/11	0	0.00	15	14.66	14.60	-15	676	-2.22%
2023/10/02	0	0.00	20	15.05	15.00	-20	769	-2.60%
2023/09/22	1.1	15.16	0	0.00	15.15	1.1	845	0.13%
2023/09/20	0.1	15.35	0	0.00	15.25	0.1	861	0.01%
2023/09/01	0.1	16.40	2	16.30	16.35	-1.9	1,021	-0.19%
2023/08/31	0	0.00	6	16.29	16.35	-6	1,030	-0.58%
2023/08/29	3	15.95	0	0.00	15.85	3	1,052	0.28%
2023/08/23	4.1	15.59	0	0.00	15.60	4.1	1,065	0.38%
2023/08/11	5	16.01	0	0.00	15.85	5	1,081	0.46%
2023/08/10	0.1	16.25	0	0.00	16.10	0.1	1,076	0.01%
2023/08/09	8	16.54	0	0.00	16.45	8	1,080	0.74%
2023/08/01	0	0.00	1	16.95	16.70	-1	1,141	-0.09%
2023/07/31	1.1	16.61	0	0.00	16.80	1.1	1,147	0.09%
2023/07/27	3	16.60	0	0.00	16.70	3	1,147	0.26%
2023/07/26	0	0.00	10	16.40	16.30	-10	1,148	-0.87%
2023/07/24	1	16.30	0	0.00	16.35	1	1,137	0.09%
2023/07/21	3	16.65	0	0.00	16.65	3	1,127	0.27%
2023/07/20	1	16.85	0	0.00	16.85	1	1,148	0.09%
2023/07/18	9	16.83	0	0.00	16.90	9	1,173	0.77%
2023/07/17	0	0.00	1	17.20	17.15	-1	1,231	-0.08%
2023/07/14	6	16.80	0	0.00	16.70	6	1,420	0.42%
2023/07/13	3	16.65	0	0.00	16.65	3	1,448	0.21%
2023/07/12	1	17.05	0	0.00	17.05	1	1,420	0.07%
2023/07/11	0	0.00	10	17.40	17.45	-10	1,413	-0.71%
2023/07/07	1	17.50	0	0.00	17.70	1	1,456	0.07%
2023/07/06	2	18.00	0	0.00	17.95	2	1,438	0.14%
2023/07/05	0	0.00	3	18.15	18.00	-3	1,420	-0.21%
2023/07/04	0	0.00	1	18.05	18.00	-1	1,421	-0.07%
2023/07/03	2	18.13	5	18.20	18.15	-3	1,423	-0.21%
2023/06/30	1	18.10	0	0.00	18.15	1	1,411	0.07%
2023/06/29	0.1	18.20	0	0.00	18.10	0.1	1,411	0.01%
2023/06/27	1	18.05	0	0.00	18.10	1	1,423	0.07%
2023/06/26	3	18.38	10	18.25	18.20	-7	1,443	-0.48%
2023/06/21	8	18.25	1	18.30	18.45	7	1,456	0.48%
2023/06/20	0	0.00	1	18.45	18.35	-1	1,463	-0.07%
2023/06/19	6	18.09	0	0.00	18.05	6	1,478	0.41%
2023/06/15	2	18.00	2	18.20	18.10	0	1,770	0.00%
2023/06/14	1	18.05	10	18.05	18.10	-9	1,898	-0.47%
2023/06/12	4.1	18.07	5	18.05	18.05	-0.9	1,939	-0.05%
2023/06/09	0	0.00	13	18.30	18.20	-13	1,944	-0.67%
2023/06/08	3	18.30	0	0.00	18.25	3	1,953	0.15%
2023/06/07	0	0.00	2	18.50	18.55	-2	1,972	-0.10%
2023/06/06	5	18.40	0	0.00	18.35	5	1,993	0.25%
2023/06/05	0	0.00	3	18.65	18.60	-3	2,016	-0.15%
2023/06/02	1	18.20	0	0.00	18.25	1	2,016	0.05%
2023/06/01	6.1	18.19	0	0.00	18.15	6.1	2,018	0.30%
2023/05/30	1	18.25	0	0.00	18.20	1	2,018	0.05%
2023/05/29	2	18.45	0	0.00	18.45	2	2,019	0.10%
2023/05/26	3	18.12	0	0.00	18.05	3	2,015	0.15%
2023/05/24	0	0.00	6	18.50	18.55	-6	2,021	-0.30%
2023/05/18	1	18.05	0	0.00	18.15	1	2,127	0.05%
2023/05/17	2	18.23	0	0.00	18.10	2	2,131	0.09%
2023/05/16	6	18.15	2	18.10	18.10	4	2,126	0.19%
2023/05/15	0	0.00	1	18.25	18.05	-1	2,123	-0.05%
2023/05/11	4	18.16	1	18.30	18.05	3	2,117	0.14%
2023/05/10	1	18.35	0	0.00	18.45	1	2,107	0.05%
2023/05/09	12	18.40	10	18.45	18.25	2	2,099	0.10%
2023/05/05	2	19.10	0	0.00	18.90	2	2,078	0.10%
2023/05/04	2	18.90	1	18.95	19.00	1	2,102	0.05%
2023/05/03	2	19.05	10	19.05	19.10	-8	2,124	-0.38%
2023/05/02	11	19.29	2	19.30	19.25	9	2,206	0.41%
2023/04/27	4	18.88	2	19.05	18.95	2	2,219	0.09%
2023/04/26	2	19.00	0	0.00	19.10	2	2,210	0.09%
2023/04/25	4	19.00	5	19.25	18.90	-1	2,204	-0.05%
2023/04/24	3	19.45	0	0.00	19.40	3	2,183	0.14%
2023/04/21	17	19.61	2	19.70	19.50	15	2,182	0.69%
2023/04/20	23	20.06	0	0.00	19.95	23	2,153	1.07%
2023/04/19	12	20.67	30	20.96	20.55	-18	2,091	-0.86%
2023/04/18	4	19.90	2	20.20	19.85	2	1,891	0.11%
2023/04/17	11	19.80	0	0.00	19.80	11	1,863	0.59%
2023/04/14	2	19.95	0	0.00	19.85	2	1,895	0.11%
2023/04/13	0	0.00	1	20.20	20.10	-1	1,881	-0.05%
2023/04/12	0.1	20.15	4	19.90	20.05	-3.9	1,848	-0.21%
2023/04/11	1	19.70	0	0.00	19.70	1	1,821	0.05%
2023/04/06	0	20.13	0	0.00	19.80	0	1,822	0.00%
2023/03/31	1	19.95	0	0.00	20.00	1	1,818	0.05%
2023/03/29	1	19.90	0	0.00	19.90	1	1,819	0.05%
2023/03/28	2	20.00	0	0.00	20.10	2	1,828	0.11%
2023/03/27	0	0.00	1	20.70	20.30	-1	1,828	-0.05%
2023/03/23	0.1	20.65	2	20.50	20.45	-1.9	1,816	-0.11%
2023/03/22	1	20.50	0	0.00	20.50	1	1,826	0.05%
2023/03/21	1	20.80	4	20.50	20.55	-3	1,846	-0.16%
2023/03/20	14	20.86	14	20.57	20.80	0	1,873	0.00%
2023/03/17	1	20.15	0	0.00	20.05	1	2,006	0.05%
2023/03/16	1	19.90	0	0.00	19.10	1	2,004	0.05%
2023/03/15	0	0.00	1	19.50	19.65	-1	2,016	-0.05%
2023/03/10	5	19.41	0	0.00	19.25	5	2,358	0.21%
2023/03/09	1	20.20	0	0.00	19.85	1	2,351	0.04%
2023/03/08	1	20.05	0	0.00	20.30	1	2,349	0.04%
2023/03/07	0	0.00	2	20.10	20.05	-2	2,322	-0.09%
2023/03/06	0	0.00	1	19.95	20.00	-1	2,313	-0.04%
2023/03/03	1	19.50	1	19.60	19.60	0	2,311	0.00%
2023/02/21	1	20.05	2	20.05	20.05	-1	2,315	-0.04%
2023/02/17	10	20.05	1	19.95	19.95	9	2,375	0.38%
2023/02/16	3	20.05	4	20.30	20.00	-1	2,371	-0.04%
2023/02/15	2	19.75	0	0.00	19.70	2	2,300	0.09%
2023/02/09	8	19.60	0	0.00	19.60	8	2,297	0.35%
2023/02/06	3	19.65	3	19.65	19.75	0	2,296	0.00%
2023/02/02	1	20.05	1	20.00	19.80	0	2,295	0.00%
2023/01/31	1.1	19.97	110	19.94	19.55	-108.9	2,256	-4.83%	大賣/鉅額交易
2023/01/30	1	19.05	5	19.17	19.05	-4	2,175	-0.18%
2023/01/17	0	0.00	4	18.69	18.70	-4	2,168	-0.18%
2023/01/13	1	18.50	0	0.00	18.40	1	2,180	0.05%
2023/01/12	3	18.73	0	0.00	18.60	3	2,197	0.14%
2023/01/09	0	0.00	1	19.05	19.00	-1	2,235	-0.04%
2023/01/06	1	18.85	1	19.00	18.90	0	2,244	0.00%
2023/01/05	2	18.95	0	0.00	18.75	2	2,291	0.09%
2023/01/04	1	19.35	3	19.25	19.20	-2	2,299	-0.09%
2023/01/03	50	18.55	0	0.00	18.55	50	2,274	2.20%
2022/12/30	1	18.45	1	18.40	18.40	0	2,273	0.00%
2022/12/29	3	18.40	1	18.40	18.45	2	2,280	0.09%
2022/12/28	2	18.63	0	0.00	18.60	2	2,297	0.09%
2022/12/27	1	18.90	0	0.00	18.90	1	2,296	0.04%
2022/12/26	2	19.20	3	19.23	19.20	-1	2,295	-0.04%
2022/12/23	0	0.00	20	18.62	18.80	-20	2,300	-0.87%
2022/12/21	0	0.00	1	18.90	18.80	-1	2,364	-0.04%
2022/12/20	6	18.93	0	0.00	18.55	6	2,388	0.25%
2022/12/19	6	19.27	0	0.00	19.05	6	2,415	0.25%
2022/12/16	3	19.75	0	0.00	19.65	3	2,416	0.12%
2022/12/15	2	20.10	2	20.35	20.10	0	2,405	0.00%
2022/12/14	2	20.35	3	20.38	20.40	-1	2,397	-0.04%
2022/12/13	6	20.06	3	20.20	20.00	3	2,374	0.13%
2022/12/12	56	20.41	8	20.71	20.20	48	2,336	2.05%
2022/12/09	5	20.91	112	21.19	20.80	-107	2,225	-4.81%	大賣/鉅額交易
2022/12/08	2	20.43	7	20.60	20.10	-5	1,900	-0.26%
2022/12/07	2	19.58	0	0.00	19.60	2	1,781	0.11%
2022/12/06	5	20.00	0	0.00	20.00	5	1,770	0.28%
2022/12/05	22	20.68	18	20.66	20.70	4	1,748	0.23%
2022/12/02	11	20.00	23	19.95	19.90	-12	1,577	-0.76%
2022/12/01	30	18.80	0.2	18.70	18.70	29.8	1,446	2.06%
2022/11/30	0	0.00	1	18.50	18.75	-1	1,498	-0.07%
2022/11/29	0	0.00	4	18.36	18.35	-4	1,556	-0.26%
2022/11/28	4	18.03	4	18.28	18.15	0	1,595	0.00%
2022/11/24	0	0.00	2	18.40	18.40	-2	1,702	-0.12%
2022/11/22	3	18.08	1	18.35	17.95	2	1,939	0.10%
2022/11/21	1	18.35	1	18.55	18.25	0	1,976	0.00%
2022/11/18	3	18.33	0	0.00	18.30	3	2,028	0.15%
2022/11/17	0	0.00	5	18.57	18.55	-5	2,036	-0.25%
2022/11/16	7	18.43	2	18.60	18.25	5	2,067	0.24%
2022/11/15	0	0.00	11	18.32	18.40	-11	2,101	-0.52%
2022/11/14	0	0.00	7	17.89	18.00	-7	2,096	-0.33%
2022/11/10	0	0.00	1	17.55	17.55	-1	2,227	-0.04%
2022/11/09	1	17.45	1	17.60	17.50	0	2,326	0.00%
2022/11/08	3	17.65	3	17.63	17.45	0	2,364	0.00%
2022/11/07	0	0.00	3	17.48	17.40	-3	2,428	-0.12%
2022/11/04	0	0.00	7	17.19	17.15	-7	2,456	-0.28%
2022/11/03	1	16.95	0	0.00	16.90	1	2,484	0.04%
2022/11/02	0	0.00	5	17.01	17.10	-5	2,542	-0.20%
2022/11/01	1	16.55	1	16.75	16.80	0	2,587	0.00%
2022/10/28	2	16.38	0	0.00	16.05	2	2,626	0.08%
2022/10/26	2	16.40	7	16.49	16.25	-5	2,728	-0.18%
2022/10/25	22	16.83	0	0.00	16.45	22	2,765	0.80%
2022/10/24	3	16.95	2	17.15	16.85	1	2,780	0.04%
2022/10/20	1	17.15	0	0.00	17.05	1	2,809	0.04%
2022/10/19	1	17.60	1	17.30	17.25	0	2,815	0.00%
2022/10/13	2	16.88	8	16.39	16.20	-6	2,906	-0.21%
2022/10/12	2	17.43	9	17.51	17.30	-7	2,933	-0.24%
2022/10/11	2	17.35	0	0.00	17.40	2	2,987	0.07%
2022/10/06	1	18.25	0	0.00	18.45	1	3,031	0.03%
2022/10/04	0	0.00	2	18.15	18.25	-2	3,127	-0.06%
2022/10/03	1	17.95	1	17.95	17.90	0	3,160	0.00%
2022/09/29	0	0.00	5	17.95	17.90	-5	3,223	-0.16%
2022/09/28	1	17.95	2	17.90	17.50	-1	3,253	-0.03%
2022/09/27	5	18.92	0	0.00	19.00	5	3,277	0.15%
2022/09/26	2	18.80	1	19.10	19.00	1	3,291	0.03%
2022/09/23	4	20.01	0	0.00	19.95	4	3,317	0.12%
2022/09/22	8	20.01	4	20.28	20.20	4	3,345	0.12%
2022/09/21	7	20.16	0	0.00	20.10	7	3,407	0.21%
2022/09/20	5	20.33	4	20.61	20.35	1	3,457	0.03%
2022/09/19	9	20.32	0	0.00	20.25	9	3,544	0.25%
2022/09/16	31	20.45	0	0.00	20.45	31	3,604	0.86%
2022/09/15	2.1	20.58	1	20.80	20.65	1.1	3,635	0.03%
2022/09/14	0	0.00	10	20.50	20.60	-10	3,778	-0.26%
2022/09/13	10	20.93	1	21.10	20.85	9	3,784	0.24%
2022/09/12	1	21.05	7	21.21	21.25	-6	3,813	-0.16%
2022/09/08	2	20.65	3	20.73	20.75	-1	3,833	-0.03%
2022/09/07	1	20.20	0	0.00	20.50	1	3,859	0.03%
2022/09/06	9.1	20.64	2	20.55	20.45	7.1	3,864	0.18%
2022/09/05	39	21.32	2	21.10	21.10	37	3,842	0.96%
2022/09/02	7	22.46	1	22.55	22.20	6	3,803	0.16%
2022/09/01	2	22.55	4	22.55	22.60	-2	3,783	-0.05%
2022/08/31	8	22.49	22	22.41	22.40	-14	3,740	-0.37%
2022/08/30	39	23.19	25	23.50	22.70	14	3,751	0.37%
2022/08/29	3	22.03	3	22.53	22.45	0	3,644	0.00%
2022/08/26	2	22.95	0	0.00	22.65	2	3,762	0.05%
2022/08/25	0	0.00	5.2	22.80	22.95	-5.2	3,904	-0.13%
2022/08/24	3	22.37	1	22.30	22.30	2	4,185	0.05%
2022/08/23	2	22.25	1	22.40	22.50	1	4,193	0.02%
2022/08/22	8	22.53	1	22.80	22.30	7	4,196	0.17%
2022/08/19	6	22.60	0	0.00	22.35	6	4,260	0.14%
2022/08/18	3	22.62	3	22.70	22.70	0	4,278	0.00%
2022/08/17	3	22.40	26	22.52	22.45	-23	4,224	-0.54%
2022/08/16	12	22.18	89	22.34	22.20	-77	4,189	-1.84%
2022/08/15	17	21.70	8	21.78	22.00	9	4,139	0.22%
2022/08/12	1	21.85	3	21.78	21.70	-2	4,201	-0.05%
2022/08/11	16	21.41	6	21.43	21.35	10	4,204	0.24%
2022/08/10	2	21.30	4	21.55	21.40	-2	4,308	-0.05%
2022/08/09	3.1	21.27	4	21.41	21.20	-0.9	4,599	-0.02%
2022/08/08	2	20.80	3	20.97	21.25	-1	4,574	-0.02%
2022/08/05	0	0.00	2	20.60	20.75	-2	4,619	-0.04%
2022/08/04	3	20.08	2	20.25	20.30	1	4,656	0.02%
2022/08/03	13	20.49	9	20.36	20.40	4	4,660	0.09%
2022/08/02	40	20.98	0	0.00	20.85	40	4,692	0.85%
2022/08/01	13	22.14	14	22.36	22.25	-1	4,699	-0.02%
2022/07/29	2	21.95	2	22.03	22.00	0	4,703	0.00%
2022/07/28	6	21.88	0	0.00	21.55	6	4,715	0.13%
2022/07/27	7	21.65	1	21.95	21.95	6	4,730	0.13%
2022/07/26	3	21.92	0	0.00	21.70	3	4,767	0.06%
2022/07/25	0	0.00	3	22.35	22.25	-3	4,797	-0.06%
2022/07/22	1	22.05	1	22.35	22.05	0	4,800	0.00%
2022/07/21	2	21.90	2	22.10	22.20	0	4,874	0.00%
2022/07/20	1	22.10	1	22.25	22.05	0	4,875	0.00%
2022/07/19	0	0.00	4	21.95	22.10	-4	4,918	-0.08%
2022/07/18	10	21.61	94	21.84	21.60	-84	4,896	-1.72%
2022/07/15	2	20.93	4	21.26	21.30	-2	4,930	-0.04%
2022/07/14	5	20.71	5	21.09	21.15	0	5,264	0.00%
2022/07/13	8	21.04	12	20.78	21.00	-4	5,264	-0.08%
2022/07/12	33	20.15	0	0.00	20.00	33	5,294	0.62%
2022/07/11	0	0.00	1	21.30	21.40	-1	5,293	-0.02%
2022/07/08	3	21.03	0	0.00	21.05	3	5,279	0.06%
2022/07/06	1	21.40	1	21.00	20.70	0	5,298	0.00%
2022/07/05	2	21.63	4	21.76	21.50	-2	5,374	-0.04%
2022/07/04	13	21.29	11	20.85	20.85	2	5,351	0.04%
2022/07/01	14	21.77	13	21.82	20.65	1	5,388	0.02%
2022/06/30	54	21.87	6	21.76	21.75	48	5,371	0.89%
2022/06/29	11	22.55	7	22.53	22.40	4	5,366	0.07%
2022/06/28	4	22.34	10	22.41	22.15	-6	5,386	-0.11%
2022/06/27	2	22.23	1	22.45	22.25	1	5,420	0.02%
2022/06/24	1	21.40	4	21.59	22.00	-3	5,444	-0.06%
2022/06/23	4	20.79	4	21.00	21.00	0	5,430	0.00%
2022/06/22	12	21.58	7	21.38	20.85	5	5,468	0.09%
2022/06/21	2	20.25	1	20.55	20.65	1	5,407	0.02%
2022/06/20	1	20.55	1	20.75	20.00	0	5,520	0.00%
2022/06/17	4	20.89	1	21.00	20.70	3	5,604	0.05%
2022/06/16	1	21.25	3	21.20	21.10	-2	5,707	-0.04%
2022/06/15	9	21.93	2	21.80	21.70	7	5,877	0.12%
2022/06/14	2	21.60	2	21.63	21.75	0	6,252	0.00%
2022/06/13	1	22.05	0	0.00	21.85	1	6,849	0.01%
2022/06/10	1	22.50	0	0.00	22.60	1	7,077	0.01%
2022/06/09	6	22.93	0	0.00	22.75	6	7,165	0.08%
2022/06/08	3	22.85	1	23.00	22.60	2	7,332	0.03%
2022/06/07	25.1	23.27	1	23.70	22.90	24.1	7,887	0.30%
2022/06/06	24	24.10	17	23.93	23.80	7	8,453	0.08%
2022/06/02	18	23.99	13	23.90	23.90	5	8,495	0.06%
2022/06/01	18	23.34	21	23.91	24.30	-3	8,407	-0.04%
2022/05/31	10	22.60	35	22.57	22.50	-25	8,252	-0.30%
2022/05/30	1	22.40	8	22.51	22.45	-7	8,545	-0.08%
2022/05/27	21	22.29	9	22.38	22.10	12	8,630	0.14%
2022/05/26	4	21.85	1	22.55	21.60	3	8,555	0.04%
2022/05/25	0	0.00	7	21.99	21.95	-7	8,548	-0.08%
2022/05/24	1	21.65	0	0.00	21.45	1	8,670	0.01%
2022/05/23	2	22.30	5	22.01	22.10	-3	8,705	-0.03%
2022/05/20	6	22.06	7	22.12	21.95	-1	8,780	-0.01%
2022/05/19	10	21.18	24	21.92	22.10	-14	8,743	-0.16%
2022/05/18	11	21.61	25	21.55	21.75	-14	8,743	-0.16%
2022/05/17	34	21.24	15	21.46	21.60	19	8,676	0.22%
2022/05/16	0	0.00	1	20.10	20.15	-1	8,467	-0.01%
2022/05/13	14	20.09	1	20.20	20.15	13	8,486	0.15%
2022/05/11	1	20.10	1	20.45	20.00	0	8,454	0.00%
2022/05/10	7	20.07	4	20.10	20.35	3	8,498	0.04%
2022/05/09	4	20.21	0	0.00	20.05	4	8,514	0.05%
2022/05/06	13	21.29	3	21.20	21.10	10	8,493	0.12%
2022/05/05	9	22.04	5	22.35	22.00	4	8,525	0.05%
2022/05/04	5	21.91	3.1	22.19	21.80	1.9	8,561	0.02%
2022/05/03	8	21.83	1	21.70	21.85	7	8,661	0.08%
2022/04/29	11	22.58	0	0.00	22.30	11	8,760	0.13%
2022/04/28	12	22.86	0	0.00	22.60	12	8,836	0.14%
2022/04/27	4	22.85	3	22.95	22.80	1	8,872	0.01%
2022/04/25	10	24.31	1	24.05	23.90	9	8,913	0.10%
2022/04/22	8	25.09	20	25.00	25.00	-12	8,941	-0.13%
2022/04/21	2	25.65	2	25.40	25.40	0	9,085	0.00%
2022/04/20	20	26.00	34	25.80	26.00	-14	9,148	-0.15%
2022/04/18	6	24.88	12	25.20	25.00	-6	9,304	-0.06%
2022/04/15	2	24.65	3	25.02	24.70	-1	9,468	-0.01%
2022/04/14	4	24.80	1	24.75	24.75	3	9,882	0.03%
2022/04/13	18	24.70	7	24.84	24.70	11	10,506	0.10%
2022/04/12	4	24.56	0	0.00	24.55	4	10,646	0.04%
2022/04/11	4	25.26	7	25.59	25.05	-3	10,756	-0.03%
2022/04/08	7	25.09	4	25.46	25.25	3	10,682	0.03%
2022/04/07	8	25.08	0	0.00	24.70	8	10,677	0.07%
2022/04/06	10	25.70	0	0.00	25.75	10	10,653	0.09%
2022/04/01	10	25.67	0	0.00	25.55	10	10,702	0.09%
2022/03/31	1	25.95	3	25.98	25.65	-2	10,739	-0.02%
2022/03/30	2	25.85	9	26.04	25.60	-7	10,739	-0.07%
2022/03/29	9	25.57	14	25.83	25.55	-5	10,746	-0.05%
2022/03/28	3	25.15	0	0.00	25.05	3	10,805	0.03%
2022/03/25	9	25.42	2	25.20	25.15	7	10,918	0.06%
2022/03/24	2	25.85	4	25.94	25.70	-2	11,043	-0.02%
2022/03/23	11	25.78	3	25.60	25.65	8	11,845	0.07%
2022/03/22	1	26.25	1	26.65	26.05	0	13,165	0.00%
2022/03/21	3	26.13	42	26.13	26.05	-39	14,711	-0.27%
2022/03/18	48	26.80	0	0.00	26.10	48	17,040	0.28%
2022/03/17	8	26.60	19	26.91	27.10	-11	19,322	-0.06%
2022/03/16	4	26.34	28	26.51	26.50	-24	20,385	-0.12%
2022/03/15	3	26.02	1	26.15	25.45	2	20,707	0.01%
2022/03/14	18.6	26.03	7	25.79	25.65	11.6	20,766	0.06%
2022/03/11	4	25.99	6	26.25	26.15	-2	21,171	-0.01%
2022/03/10	18	25.89	7	26.08	26.20	11	21,469	0.05%
2022/03/09	11	25.49	62	25.84	26.20	-51	21,660	-0.24%
2022/03/08	21	23.99	4	24.45	24.40	17	21,493	0.08%
2022/03/07	8	23.94	0.6	24.05	23.85	7.4	21,509	0.03%
2022/03/04	18.1	25.27	3	25.60	24.90	15.1	21,684	0.07%
2022/03/03	27	25.47	28	25.53	25.35	-1	21,615	0.00%
2022/03/02	1	24.65	3	24.83	24.70	-2	21,373	-0.01%
2022/03/01	0	0.00	17	24.65	24.65	-17	21,422	-0.08%
2022/02/24	22	24.07	2	24.95	23.65	20	21,793	0.09%
2022/02/23	2	24.05	7	24.94	24.95	-5	21,698	-0.02%
2022/02/22	18.2	24.27	5	24.00	24.00	13.2	21,675	0.06%
2022/02/21	1.1	25.01	0	0.00	24.90	1.1	21,665	0.00%
2022/02/18	10	24.97	0	0.00	25.00	10	21,669	0.05%
2022/02/17	17	25.22	19	25.13	25.05	-2	21,650	-0.01%
2022/02/16	21	25.30	6	25.17	25.10	15	21,665	0.07%
2022/02/14	2	25.20	7	25.10	25.15	-5	21,836	-0.02%
2022/02/11	28	26.19	18	25.82	25.75	10	21,847	0.05%
2022/02/10	28	26.54	21	26.00	26.00	7	21,899	0.03%
2022/02/09	5	26.20	13	26.55	26.60	-8	21,891	-0.04%
2022/02/08	0	0.00	19	26.07	26.25	-19	21,913	-0.09%
2022/02/07	1	25.60	2	25.50	25.95	-1	21,992	0.00%
2022/01/26	6	24.97	3	25.13	25.30	3	22,031	0.01%
2022/01/25	13	25.10	4	25.08	25.00	9	22,316	0.04%
2022/01/24	3	25.42	8	25.72	26.00	-5	23,024	-0.02%
2022/01/21	15	25.53	28	25.32	25.30	-13	23,192	-0.06%
2022/01/20	18	26.14	19	26.44	26.10	-1	23,297	0.00%
2022/01/19	29	26.28	44	26.50	26.35	-15	23,323	-0.06%
2022/01/18	30	26.41	1	26.90	26.35	29	23,390	0.12%
2022/01/17	18	27.09	27	27.11	27.10	-9	23,532	-0.04%
2022/01/14	27	26.39	29	26.42	26.20	-2	23,665	-0.01%
2022/01/13	40	27.44	6	27.69	27.15	34	24,309	0.14%
2022/01/12	195.1	27.33	198	27.62	27.00	-3	24,675	-0.01%	大買/大賣/
2022/01/11	52	27.89	52	28.13	28.15	0	24,765	0.00%
2022/01/10	40	28.23	16	28.44	28.10	24	24,624	0.10%
2022/01/07	253	29.50	300	28.54	28.20	-47	24,520	-0.19%	大買/大賣/
2022/01/06	23	31.21	75	31.29	31.05	-52	24,394	-0.21%
2022/01/05	4	34.47	29.3	35.28	34.45	-25.2	24,093	-0.10%
2022/01/04	32	35.58	26	35.37	36.10	6	24,264	0.02%
2022/01/03	11	34.39	1	35.00	34.30	10	24,600	0.04%
2021/12/30	0	0.00	1	34.40	34.65	-1	24,941	0.00%
2021/12/29	1	34.60	1	34.75	34.70	0	25,197	0.00%
2021/12/28	51	34.98	7	34.30	34.30	44	25,263	0.17%
2021/12/27	1	35.15	9.3	35.55	35.15	-8.3	25,512	-0.03%
2021/12/24	0	35.40	10	35.10	35.10	-10	26,824	-0.04%
2021/12/23	2	35.78	2	36.00	35.60	0	27,183	0.00%
2021/12/22	10	35.11	22	35.24	35.40	-12	27,484	-0.04%
2021/12/21	12	33.40	8	33.67	34.40	4	27,531	0.01%
2021/12/20	15	35.19	13	35.55	34.15	2	27,380	0.01%
2021/12/17	122.6	35.56	128	35.50	35.25	-5.4	27,196	-0.02%	大買/大賣/
2021/12/16	135	36.52	112.1	36.42	35.60	23	26,325	0.09%	大買/大賣/
2021/12/15	71	34.50	94.1	34.17	36.30	-23.1	24,950	-0.09%
2021/12/14	116	33.43	137.9	33.75	34.15	-21.9	23,347	-0.09%	大買/大賣/
2021/12/13	178	31.59	94	31.61	33.40	84	20,886	0.40%	大買/
2021/12/10	78	28.50	83.1	28.49	30.40	-5.1	18,473	-0.03%
2021/12/09	87.1	27.15	72.1	27.45	27.65	15	17,056	0.09%
2021/12/08	6	26.01	87	25.98	25.95	-81	16,201	-0.50%
2021/12/07	18	25.67	45	25.94	25.95	-27	15,933	-0.17%
2021/12/06	19	25.23	19	25.50	25.45	0	15,489	0.00%
2021/12/03	20	25.44	5	25.51	24.85	15	15,069	0.10%
2021/12/02	22	24.73	21	24.83	24.75	1	14,386	0.01%
2021/12/01	3	23.90	23	24.55	24.50	-20	14,103	-0.14%
2021/11/30	10	24.28	53	24.05	24.35	-43	14,088	-0.31%
2021/11/29	1	22.25	1	23.20	23.10	0	14,122	0.00%
2021/11/26	4	23.04	0	0.00	22.90	4	14,097	0.03%
2021/11/25	23	23.76	10	24.53	23.60	13	14,189	0.09%
2021/11/24	2	24.55	32	24.44	24.35	-30	14,339	-0.21%
2021/11/23	23	23.34	14	23.40	23.30	9	14,503	0.06%
2021/11/22	3	22.95	0	0.00	23.10	3	14,517	0.02%
2021/11/18	9	22.39	51	22.41	22.55	-42	14,843	-0.28%
2021/11/17	5	23.50	0	0.00	23.10	5	14,808	0.03%
2021/11/16	1	23.05	5	23.10	23.05	-4	14,889	-0.03%
2021/11/15	13	23.26	1	23.25	23.15	12	14,924	0.08%
2021/11/12	25	23.23	3	23.63	23.15	22	14,989	0.15%
2021/11/11	9	24.13	1	23.85	23.85	8	14,937	0.05%
2021/11/10	8	24.06	1	24.10	24.10	7	14,941	0.05%
2021/11/09	20.1	24.25	0	0.00	24.30	20.1	15,260	0.13%
2021/11/08	10	23.83	0	0.00	23.85	10	15,243	0.07%
2021/11/05	4	23.94	2	23.93	23.90	2	15,409	0.01%
2021/11/04	3	24.20	1	24.20	24.50	2	15,561	0.01%
2021/11/03	8.1	24.10	0	0.00	24.05	8.1	15,566	0.05%
2021/11/02	22	24.98	14	24.92	24.40	8	15,637	0.05%
2021/11/01	19	26.22	60	26.03	25.65	-41	15,596	-0.26%
2021/10/29	41	25.57	5	25.10	25.00	36	15,443	0.23%
2021/10/28	29	25.31	4	25.41	24.90	25	15,383	0.16%
2021/10/27	0	0.00	3	25.05	24.85	-3	15,290	-0.02%
2021/10/26	6	25.03	0	0.00	24.75	6	15,455	0.04%
2021/10/25	2	24.95	13.2	25.24	25.30	-11.2	15,686	-0.07%
2021/10/22	4	25.05	21	24.85	24.70	-17	16,147	-0.11%
2021/10/21	28	25.82	64	25.76	25.70	-36	17,241	-0.21%
2021/10/20	17	24.79	20	24.89	25.20	-3	16,929	-0.02%
2021/10/19	4	24.68	8	24.46	24.30	-4	16,735	-0.02%
2021/10/18	7	23.75	7	23.62	23.90	0	16,698	0.00%
2021/10/15	8	24.04	12.2	23.94	23.80	-4.2	17,324	-0.02%
2021/10/14	4	23.88	6	24.27	23.80	-2	18,321	-0.01%
2021/10/13	4	23.70	52	23.90	23.70	-48	19,334	-0.25%
2021/10/12	28	24.24	5	24.25	23.35	23	19,792	0.12%
2021/10/08	13	24.06	23.3	24.23	24.30	-10.3	19,908	-0.05%
2021/10/07	68	23.31	67	23.28	23.75	1	19,503	0.01%
2021/10/06	5	22.72	8	22.99	23.10	-3	19,397	-0.02%
2021/10/05	1	21.45	7	21.25	22.20	-6	19,306	-0.03%
2021/10/04	25	23.28	94	23.33	21.70	-69	19,567	-0.35%
2021/10/01	170.2	25.60	47	23.82	23.20	123.2	19,369	0.64%	大買/鉅額交易
2021/09/30	9	24.11	40	24.11	24.50	-31	18,112	-0.17%
2021/09/29	62	23.53	83	23.14	23.00	-21	17,935	-0.12%
2021/09/28	50	23.08	60	22.85	22.75	-10	18,456	-0.05%
2021/09/27	10	21.94	0	0.00	21.95	10	18,367	0.05%
2021/09/24	0	0.00	1	21.90	21.70	-1	18,705	-0.01%
2021/09/23	3	21.78	0.1	21.60	21.65	2.9	19,299	0.02%
2021/09/16	5	22.20	0	0.00	22.15	5	20,258	0.02%
2021/09/15	0	0.00	2	23.00	22.25	-2	20,379	-0.01%
2021/09/14	6	22.72	20	22.36	22.30	-14	21,134	-0.07%
2021/09/13	7	23.19	7	23.36	22.85	0	21,216	0.00%
2021/09/10	2.1	22.70	0	0.00	22.75	2.1	21,388	0.01%
2021/09/08	10	22.47	21	22.44	22.25	-11	22,070	-0.05%
2021/09/07	19	22.97	21	23.32	22.95	-2	22,166	-0.01%
2021/09/06	3	24.30	3	23.90	23.90	0	22,117	0.00%
2021/09/03	1	23.85	1	24.50	24.65	0	21,970	0.00%
2021/09/02	15	24.40	28	24.13	24.00	-13	21,851	-0.06%
2021/09/01	1	23.80	1	24.10	23.85	0	21,561	0.00%
2021/08/31	27	24.24	56	23.53	24.05	-29	21,504	-0.13%
2021/08/30	65	24.27	62	24.19	23.90	3	21,364	0.01%
2021/08/27	57	23.43	28	23.90	23.50	29	21,060	0.14%
2021/08/26	10	22.48	60	22.53	22.80	-50	20,555	-0.24%
2021/08/25	51	23.09	19	22.80	22.60	32	20,486	0.16%
2021/08/24	10	21.76	50	22.05	21.35	-40	20,222	-0.20%
2021/08/23	57	22.29	53	21.76	22.10	4	20,189	0.02%
2021/08/20	70	21.54	1	21.25	21.25	69	20,138	0.34%
2021/08/19	11	21.05	0	0.00	20.60	11	20,012	0.05%
2021/08/18	36	21.72	3	21.35	22.00	33	19,952	0.17%
2021/08/17	8	21.70	5	21.97	20.80	3	19,913	0.02%
2021/08/16	7	21.78	26	21.81	21.50	-19	19,836	-0.10%
2021/08/13	14	23.48	3	23.53	22.75	11	19,689	0.06%
2021/08/12	5	23.95	0	0.00	24.15	5	19,372	0.03%
2021/08/11	17	24.29	5	24.65	23.50	12	19,349	0.06%
2021/08/10	3	25.12	9	25.72	25.05	-6	19,164	-0.03%
2021/08/09	17	26.09	3	25.80	25.55	14	18,994	0.07%
2021/08/06	10	27.27	87	27.38	26.55	-77	18,935	-0.41%
2021/08/05	102	27.62	7	27.58	27.15	95	18,780	0.51%	大買/
2021/08/04	108	27.60	171	27.68	27.00	-63	18,538	-0.34%	大買/大賣/
2021/08/03	152	26.34	113	25.83	27.00	39	17,893	0.22%	大買/大賣/
2021/08/02	115.1	26.14	3	25.80	25.75	112.1	17,642	0.64%	大買/鉅額交易
2021/07/30	5	26.32	10	26.55	26.30	-5	17,515	-0.03%
2021/07/29	3	26.13	1.2	25.97	26.65	1.8	17,276	0.01%
2021/07/28	24.2	25.75	25.2	25.37	26.30	-1	16,920	-0.01%
2021/07/27	40.2	27.04	32	27.96	25.35	8.2	16,278	0.05%
2021/07/26	22	26.10	34	27.79	27.90	-12	14,976	-0.08%
2021/07/23	25	24.97	50	25.21	25.40	-25	14,490	-0.17%
2021/07/22	15.1	26.49	17	26.62	25.90	-1.9	14,177	-0.01%
2021/07/21	18	26.99	118	27.41	26.70	-100	13,854	-0.72%	大賣/
2021/07/20	167	26.10	118	25.96	27.65	49	13,150	0.37%	大買/大賣/
2021/07/19	120	25.87	80	26.13	26.25	40	12,038	0.33%	大買/
2021/07/16	37	23.73	33	24.07	23.90	4	10,756	0.04%
2021/07/15	0	0.00	30	22.91	23.15	-30	9,986	-0.30%
2021/07/14	21	22.08	0	0.00	22.20	21	9,564	0.22%
2021/07/13	46	22.81	2	22.20	22.20	44	9,503	0.46%
2021/07/12	8	23.99	19	24.18	23.90	-11	9,256	-0.12%
2021/07/09	26	23.75	14.2	23.99	23.65	11.8	9,081	0.13%
2021/07/08	7	23.16	13	23.43	23.05	-6	8,870	-0.07%
2021/07/07	4	22.96	2	22.93	22.70	2	9,030	0.02%
2021/07/06	15	23.34	4	23.23	23.05	11	9,028	0.12%
2021/07/05	29	23.74	45.8	23.64	24.05	-16.8	8,886	-0.19%
2021/07/02	29	22.55	15	22.28	22.15	14	8,261	0.17%
2021/07/01	6	23.13	58	22.90	22.95	-52	8,242	-0.63%
2021/06/30	69	23.14	87.1	23.36	23.50	-18.1	7,909	-0.23%
2021/06/29	40	22.57	17.2	22.66	22.15	22.8	7,322	0.31%
2021/06/28	9	21.57	2	21.63	21.60	7	6,873	0.10%
2021/06/25	59	22.18	17.2	22.34	21.90	41.8	6,750	0.62%
2021/06/24	2	21.30	3	21.30	21.20	-1	6,257	-0.02%
2021/06/23	114	21.97	143	21.63	21.40	-29	6,162	-0.47%	大買/大賣/
2021/06/22	2	20.85	13	21.16	20.50	-11	5,337	-0.21%
2021/06/21	15.1	21.01	13	20.85	20.80	2.1	5,233	0.04%
2021/06/18	23.1	20.12	125	20.19	20.05	-101.9	5,013	-2.03%	大賣/鉅額交易
2021/06/17	137.5	21.35	9	21.14	20.70	128.5	4,993	2.57%	大買/鉅額交易
2021/06/16	0	0.00	258	20.65	20.65	-258	4,348	-5.93%	大賣/鉅額交易
2021/06/15	2	19.00	0	0.00	18.80	2	4,324	0.05%
2021/06/10	0	0.00	2	19.05	19.05	-2	4,257	-0.05%
2021/06/09	7	18.66	0	0.00	18.35	7	4,233	0.17%
2021/06/07	1.2	18.33	1	18.60	18.50	0.2	4,275	0.00%
2021/06/04	3	19.30	0	0.00	18.95	3	4,312	0.07%
2021/06/03	1	19.35	0	0.00	19.15	1	4,302	0.02%
2021/06/01	0	0.00	7	19.50	19.50	-7	4,277	-0.16%
2021/05/31	4	18.85	8	19.24	18.85	-4	4,228	-0.09%
2021/05/27	6	18.55	0	0.00	18.75	6	4,270	0.14%
2021/05/26	2	18.50	0	0.00	18.65	2	4,355	0.05%
2021/05/25	10	18.83	9	19.26	18.55	1	4,532	0.02%
2021/05/24	20	18.01	0	0.00	18.85	20	4,727	0.42%
2021/05/21	0	0.00	1	17.95	18.00	-1	4,723	-0.02%
2021/05/20	13	18.30	3	18.90	17.60	10	4,758	0.21%
2021/05/18	1	16.75	1	17.15	17.15	0	4,700	0.00%
2021/05/17	2	15.83	0	0.00	15.75	2	4,682	0.04%
2021/05/14	0	0.00	2	17.45	17.45	-2	4,613	-0.04%
2021/05/13	2	14.80	10	16.10	15.90	-8	4,542	-0.18%
2021/05/12	3	16.65	0	0.00	16.00	3	4,576	0.07%
2021/05/11	54	18.03	0	0.00	17.70	54	4,523	1.19%
2021/05/10	5	18.95	0	0.00	18.90	5	4,524	0.11%
2021/05/06	10	18.80	0	0.00	19.10	10	4,578	0.22%
2021/05/04	1	18.75	0	0.00	18.10	1	4,596	0.02%
2021/05/03	10	20.00	0	0.00	19.60	10	4,575	0.22%
2021/04/29	50	20.03	0	0.00	19.95	50	4,618	1.08%
2021/04/28	46	20.18	0	0.00	20.20	46	4,679	0.98%
2021/04/26	26	20.47	1	20.55	20.35	25	4,840	0.52%
2021/04/23	11	20.25	0	0.00	20.60	11	4,836	0.23%
2021/04/22	7	20.71	6.3	20.76	20.20	0.7	4,866	0.01%
2021/04/21	0	0.00	0	21.30	21.05	0	4,813	0.00%
2021/04/20	0	21.50	1.2	21.44	21.30	-1.2	4,811	-0.03%
2021/04/19	48	20.96	17	20.98	20.90	31	4,826	0.64%
2021/04/16	0	0.00	0.3	21.25	21.25	-0.3	4,837	-0.01%
2021/04/15	3	21.28	1	21.25	21.00	2	4,988	0.04%
2021/04/14	28	21.22	2	21.13	21.25	26	5,107	0.51%
2021/04/13	10	23.25	7.1	23.22	22.45	3	5,009	0.06%
2021/04/12	7	21.61	16	22.13	22.15	-9	4,725	-0.19%
2021/04/09	31	21.70	13	21.75	21.95	18	4,628	0.39%
2021/04/08	8	22.55	64.1	21.76	22.40	-56.1	4,526	-1.24%
2021/04/07	58.2	20.32	99	21.31	21.25	-40.8	4,276	-0.95%
2021/04/06	47.4	19.97	7	19.96	19.90	40.4	4,230	0.95%
2021/04/01	35.4	20.00	0	0.00	20.00	35.4	4,255	0.83%
2021/03/31	15.2	20.39	5	20.70	20.30	10.2	4,323	0.24%
2021/03/29	7	20.15	87.1	20.75	20.50	-80.1	4,671	-1.71%
2021/03/26	46.4	19.96	20	19.81	19.90	26.4	4,684	0.56%
2021/03/25	67	20.60	22	21.00	20.40	45	4,667	0.96%
2021/03/24	20	20.56	20	20.64	20.65	0	4,678	0.00%
2021/03/23	8	20.84	0	0.00	20.65	8	4,682	0.17%
2021/03/22	0	0.00	1.2	21.71	21.55	-1.2	4,673	-0.03%
2021/03/19	4	20.88	0	0.00	20.90	4	4,662	0.09%
2021/03/18	3	21.20	20.2	21.50	21.45	-17.2	4,690	-0.37%
2021/03/17	3	20.70	6	21.02	20.75	-3	4,623	-0.06%
2021/03/16	2	20.73	0	0.00	20.60	2	4,641	0.04%
2021/03/15	8	20.98	10	21.00	20.95	-2	4,684	-0.04%
2021/03/12	0.1	20.65	6	20.95	20.65	-5.9	4,691	-0.13%
2021/03/11	19	20.44	0	0.00	20.40	19	4,768	0.40%
2021/03/10	20	20.68	27	20.82	20.80	-7	4,804	-0.15%
2021/03/09	2	19.65	0	0.00	19.80	2	4,855	0.04%
2021/03/08	5	19.70	0	0.00	19.65	5	4,982	0.10%
2021/03/05	8.4	19.83	9	19.76	19.70	-0.6	5,085	-0.01%
2021/03/04	11	20.26	0	0.00	20.15	11	5,179	0.21%
2021/03/03	2	20.15	4	20.80	20.65	-2	5,239	-0.04%
2021/03/02	9	21.09	9	20.77	20.50	0	5,440	0.00%
2021/02/26	0.4	21.59	6	21.58	21.50	-5.7	5,823	-0.10%
2021/02/25	16.3	21.07	0	0.00	21.30	16.3	6,094	0.27%
2021/02/24	19	21.55	106	21.12	21.70	-87	5,988	-1.45%	大賣/
2021/02/22	10	20.09	42	20.09	20.15	-32	6,072	-0.53%
2021/02/18	20	18.46	22	18.91	19.00	-2	6,437	-0.03%
2021/02/04	11	17.80	1	17.90	17.80	10	6,927	0.14%
2021/02/03	10	19.25	16	18.19	18.40	-6	7,098	-0.08%
2021/02/02	1	17.80	0	0.00	17.90	1	7,152	0.01%
2021/02/01	15	16.52	17	17.39	17.65	-2	7,307	-0.03%
2021/01/29	27	17.59	3	18.00	17.40	24	7,530	0.32%
2021/01/26	11	18.84	1	18.90	18.70	10	8,017	0.12%
2021/01/22	0	0.00	7	19.10	19.20	-7	8,298	-0.08%
2021/01/21	4	18.61	0	0.00	18.30	4	8,298	0.05%
2021/01/20	4	20.00	5	20.44	19.15	-1	8,293	-0.01%
2021/01/19	17	20.54	4	20.83	20.60	13	8,321	0.16%
2021/01/18	0	0.00	1	20.60	20.30	-1	8,269	-0.01%
2021/01/15	7	20.61	0	0.00	20.45	7	8,300	0.08%
2021/01/14	4	21.05	0	0.00	21.00	4	8,326	0.05%
2021/01/13	45	21.03	1.8	21.05	21.05	43.2	8,357	0.52%
2021/01/12	40	21.19	0	0.00	21.00	40	8,381	0.48%
2021/01/11	5	21.00	47	22.05	21.80	-42	8,464	-0.50%
2021/01/08	61	21.90	0	0.00	21.50	61	8,925	0.68%
2021/01/07	0	0.00	45	22.38	22.40	-45	9,502	-0.47%
2021/01/06	0	0.00	0	20.40	20.40	0	9,713	0.00%
2021/01/05	0	21.95	1	21.50	21.40	-1	10,238	-0.01%
2021/01/04	20	21.66	1	21.70	21.60	19	10,391	0.18%
2020/12/31	1	21.85	11	21.64	21.65	-10	10,721	-0.09%
2020/12/30	12	21.92	0	0.00	21.80	12	10,925	0.11%
2020/12/29	41.7	22.02	69	22.48	21.95	-27.3	11,227	-0.24%
2020/12/28	35	21.61	20	21.65	21.50	15	11,371	0.13%
2020/12/25	33	21.85	0	0.00	21.80	33	11,685	0.28%
2020/12/24	2	22.53	10	22.72	22.45	-8	11,718	-0.07%
2020/12/23	5	21.20	100	22.04	22.95	-95	11,717	-0.81%
2020/12/22	47	21.54	0	0.00	21.00	47	11,892	0.40%
2020/12/21	35	21.71	0	0.00	21.65	35	12,055	0.29%
2020/12/18	0	0.00	8.4	22.40	22.15	-8.4	12,180	-0.07%
2020/12/17	17	22.09	0	0.00	22.05	17	12,223	0.14%
2020/12/16	5	22.88	17	23.18	22.35	-12	12,270	-0.10%
2020/12/15	3	22.50	18	23.06	22.00	-15	12,315	-0.12%
2020/12/14	4	22.03	39	22.81	22.85	-35	12,323	-0.28%
2020/12/11	28	22.08	2	21.70	21.35	26	12,307	0.21%
2020/12/10	23	22.52	1	22.20	22.20	22	12,334	0.18%
2020/12/09	14	22.94	2	23.03	22.70	12	12,451	0.10%
2020/12/08	7	23.06	4	23.05	22.90	3	12,656	0.02%
2020/12/07	11	23.29	15	23.50	23.40	-4	13,133	-0.03%
2020/12/04	23	22.97	0	0.00	22.75	23	13,364	0.17%
2020/12/03	16	23.72	11	24.05	23.15	5	13,867	0.04%
2020/12/02	28	23.36	2	23.33	23.10	26	13,973	0.19%
2020/12/01	21	24.07	0	0.00	24.00	21	14,237	0.15%
2020/11/30	8	24.79	4	25.11	24.70	4	14,450	0.03%
2020/11/27	9	24.74	3	24.80	24.65	6	14,545	0.04%
2020/11/26	8	24.93	0	0.00	24.75	8	14,519	0.06%
2020/11/25	16	25.09	32	25.51	25.65	-16	14,371	-0.11%
2020/11/24	18	23.08	46	24.29	24.60	-28	13,961	-0.20%
2020/11/23	23	22.56	3	22.57	22.40	20	13,628	0.15%
2020/11/20	15	22.74	21	22.86	22.55	-6	13,572	-0.04%
2020/11/19	11	22.85	13	22.87	22.75	-2	13,462	-0.01%
2020/11/18	16	22.04	15	21.88	22.05	1	13,275	0.01%
2020/11/17	5	20.00	48	21.69	22.55	-43	13,054	-0.33%
2020/11/16	28	20.92	0	0.00	20.50	28	13,047	0.21%
2020/11/12	7	22.64	2.6	21.93	22.50	4.4	13,178	0.03%
2020/11/11	7	23.47	29	23.41	23.10	-22	13,253	-0.17%
2020/11/10	1	24.50	1	24.85	24.30	0	13,289	0.00%
2020/11/09	6	24.95	3	25.00	24.95	3	13,243	0.02%
2020/11/06	2	25.60	3	25.75	24.95	-1	13,207	-0.01%
2020/11/05	6	24.33	15	24.30	25.40	-9	13,224	-0.07%
2020/11/04	7	23.99	30	23.97	23.10	-23	13,212	-0.17%
2020/11/03	8	24.58	0	0.00	24.40	8	13,011	0.06%
2020/11/02	22	25.68	0	0.00	24.60	22	12,901	0.17%
2020/10/28	1	26.30	82	26.11	26.00	-81	12,510	-0.65%
2020/10/27	41	26.86	1	27.35	26.95	40	12,435	0.32%
2020/10/26	38	25.57	10	24.90	26.35	28	12,364	0.23%
2020/10/22	0	0.00	1	23.90	24.15	-1	12,314	-0.01%
2020/10/21	0	0.00	20	24.64	24.60	-20	12,268	-0.16%
2020/10/20	0	0.00	3	25.50	25.20	-3	12,236	-0.02%
2020/10/19	34	25.12	1	24.60	25.50	33	12,204	0.27%
2020/10/16	20	25.69	11	25.96	25.60	9	12,108	0.07%
2020/10/15	102	26.92	61	27.46	27.30	41	11,627	0.35%	大買/
2020/10/14	7	25.29	10	25.44	25.60	-3	10,878	-0.03%
2020/10/13	14	22.56	23	22.82	23.30	-9	10,573	-0.09%
2020/10/12	2	20.48	17	21.14	21.20	-15	10,034	-0.15%
2020/10/08	10	19.06	10	18.81	19.30	0	9,959	0.00%
2020/10/07	16	18.00	2	18.35	18.20	14	9,743	0.14%
2020/10/06	10	18.18	8	18.33	18.20	2	9,563	0.02%
2020/10/05	3	17.50	3	17.33	17.30	0	9,367	0.00%
2020/09/30	6	16.85	17	17.03	17.65	-11	9,427	-0.12%
2020/09/29	12	16.17	201	16.21	16.05	-189	9,283	-2.04%	大賣/鉅額交易
2020/09/28	5	17.40	5	17.28	17.05	0	9,207	0.00%
2020/09/25	3	17.45	20	17.97	18.00	-17	9,075	-0.19%
2020/09/24	21	17.12	4	17.28	17.70	17	8,761	0.19%
2020/09/23	2	16.25	7.5	16.55	17.20	-5.5	8,753	-0.06%
2020/09/22	4	15.05	2	15.75	15.65	2	8,617	0.02%
2020/09/21	5	16.55	10	16.50	16.40	-5	8,550	-0.06%
2020/09/18	5	16.55	2	16.80	16.40	3	8,478	0.04%
2020/09/17	11	16.09	7	16.17	16.05	4	8,404	0.05%
2020/09/16	6	15.69	3	15.80	15.70	3	8,334	0.04%
2020/09/15	16	16.19	6	16.54	16.00	10	8,297	0.12%
2020/09/14	14	15.94	24	15.74	15.70	-10	8,416	-0.12%
2020/09/11	16	16.73	19	16.24	16.80	-3	8,260	-0.04%
2020/09/10	19	16.86	11.2	16.90	17.30	7.8	8,010	0.10%
2020/09/09	19	14.93	12	15.09	15.75	7	7,491	0.09%
2020/09/08	210	14.94	28	15.56	14.35	182	7,163	2.54%	大買/鉅額交易
2020/09/07	10	15.28	0	0.00	15.30	10	6,596	0.15%
2020/09/04	17	13.54	4	13.73	13.95	13	6,397	0.20%
2020/09/03	4	11.88	25	12.49	12.70	-21	6,019	-0.35%
2020/09/02	5	11.55	15	11.30	11.55	-10	5,709	-0.18%
2020/09/01	2	10.50	3	10.53	10.60	-1	5,509	-0.02%
2020/08/31	11	10.65	3	10.87	10.70	8	5,462	0.15%
2020/08/28	1	10.50	0	0.00	10.40	1	5,376	0.02%
2020/08/27	5	10.38	3	10.28	10.15	2	5,324	0.04%
2020/08/26	9	10.49	3	10.50	10.50	6	5,302	0.11%
2020/08/25	1	10.75	2	10.80	10.60	-1	5,263	-0.02%
2020/08/24	0	0.00	0.2	10.25	10.25	-0.2	5,193	0.00%
2020/08/21	8	10.54	0	0.00	10.50	8	5,145	0.16%
2020/08/20	12	9.90	12	10.51	10.80	0	5,063	0.00%
2020/08/19	14	10.87	3	11.03	10.55	11	4,902	0.22%
2020/08/18	10	11.11	7	11.41	11.45	3	4,732	0.06%
2020/08/17	14	11.25	9	11.48	11.60	5	4,539	0.11%
2020/08/14	2	10.04	24.5	10.56	10.65	-22.5	4,172	-0.54%
2020/08/13	2	9.80	1	9.80	9.70	1	3,955	0.03%
2020/08/12	2	9.43	7	9.54	9.89	-5	3,892	-0.13%
2020/08/11	25	9.59	11	10.14	9.60	14	3,775	0.37%
2020/08/10	20	9.52	42	9.40	9.85	-22	3,524	-0.62%
2020/08/07	4	8.97	0	0.00	8.96	4	3,352	0.12%
2020/08/06	25	8.96	0	0.00	8.84	25	3,355	0.75%
2020/07/31	0	0.00	3	8.86	8.78	-3	3,523	-0.09%
2020/07/30	3	9.01	0	0.00	8.90	3	3,502	0.09%
2020/07/29	2	8.65	0	0.00	8.94	2	3,472	0.06%
2020/07/27	0	0.00	2	8.65	8.55	-2	3,415	-0.06%
2020/07/24	2	8.88	0	0.00	8.76	2	3,416	0.06%
2020/07/23	0	0.00	2	9.08	8.93	-2	3,410	-0.06%
2020/07/21	3	8.97	2	9.12	9.06	1	3,374	0.03%
2020/07/20	2	8.76	1	8.86	8.90	1	3,330	0.03%
2020/07/17	2	9.10	0	0.00	8.75	2	3,319	0.06%
2020/07/15	0	0.00	3	9.32	9.17	-3	3,243	-0.09%
2020/07/14	0	0.00	1	9.17	9.20	-1	3,177	-0.03%
2020/07/13	2	9.03	4.6	9.06	9.02	-2.6	3,049	-0.09%
2020/07/10	1	9.00	5	9.05	9.00	-4	3,014	-0.13%
2020/07/09	11	9.25	4.3	9.22	9.48	6.7	2,863	0.23%
2020/07/08	0	0.00	10	9.10	8.90	-10	2,591	-0.39%
2020/07/06	3	8.50	3	8.49	8.51	0	2,323	0.00%
2020/07/03	0	0.00	988	8.49	8.44	-988	2,293	-43.08%	大賣/鉅額交易
2020/07/02	11	8.58	2,015	8.58	8.58	-2,004	2,230	-89.84%	大賣/鉅額交易
2020/07/01	1	9.03	0.4	8.92	8.94	0.6	2,020	0.03%
2020/06/22	0	0.00	18.2	9.06	9.00	-18.2	2,057	-0.89%
2020/06/19	12	9.57	0	0.00	9.18	12	2,040	0.59%
2020/06/17	1	8.96	0	0.00	8.95	1	1,829	0.05%
2020/06/16	1	8.97	0	0.00	8.91	1	1,827	0.05%
2020/06/11	2	9.10	0	0.00	9.09	2	1,833	0.11%
2020/06/09	0	0.00	2	9.34	9.28	-2	1,859	-0.11%
2020/06/08	1	9.60	0	0.00	9.55	1	1,868	0.05%
2020/06/05	1	9.51	1	9.60	9.53	0	1,862	0.00%
2020/06/04	2	9.50	0	0.00	9.51	2	1,878	0.11%
2020/06/02	0	0.00	8	9.54	9.36	-8	2,092	-0.38%
2020/05/29	4	9.24	0	0.00	9.20	4	2,170	0.18%
2020/05/28	5	9.37	0	0.00	9.23	5	2,186	0.23%
2020/05/19	1	9.46	0	0.00	9.44	1	2,369	0.04%
2020/05/15	1	9.95	0	0.00	9.80	1	2,483	0.04%
2020/05/12	2	10.30	0	0.00	10.30	2	2,789	0.07%
2020/05/11	4	10.58	2	10.65	10.45	2	2,791	0.07%
2020/05/08	5	11.07	2	10.85	10.60	3	2,831	0.11%
2020/05/07	12	10.65	14	10.52	10.55	-2	2,836	-0.07%
2020/05/06	2	9.92	0	0.00	9.75	2	2,735	0.07%
2020/04/30	0	0.00	2	10.10	10.05	-2	2,749	-0.07%
2020/04/24	0	0.00	2	9.47	9.38	-2	2,712	-0.07%
2020/04/22	1	8.97	0	0.00	9.24	1	2,757	0.04%
2020/04/21	1	9.35	8	9.76	9.12	-7	2,756	-0.25%
2020/04/20	2	9.80	0	0.00	9.71	2	2,735	0.07%
2020/04/17	1	9.90	0	0.00	9.90	1	2,767	0.04%
2020/04/16	1	9.80	0	0.00	9.77	1	2,737	0.04%
2020/04/07	1	9.26	0	0.00	9.19	1	2,899	0.03%
2020/04/06	0	0.00	2	9.08	9.10	-2	2,939	-0.07%
2020/04/01	8	8.94	0	0.00	9.14	8	2,950	0.27%
2020/03/27	0	0.00	5	8.80	8.68	-5	2,969	-0.17%
2020/03/23	0	0.00	7	7.71	7.55	-7	2,916	-0.24%
2020/03/20	2	8.35	13	8.23	8.16	-11	2,917	-0.38%
2020/03/19	2	7.92	2	7.83	7.83	0	2,890	0.00%
2020/03/18	1	8.90	25	8.77	8.69	-24	2,879	-0.83%
2020/03/17	2	8.62	0	0.00	8.80	2	2,865	0.07%
2020/03/13	1	9.99	0	0.00	10.15	1	2,852	0.04%
2020/03/09	17	12.69	0	0.00	12.10	17	2,892	0.59%
2020/03/06	0	0.00	1	13.40	13.20	-1	2,896	-0.03%
2020/03/05	16	12.35	15	12.65	13.05	1	2,797	0.04%
2020/03/04	5	11.92	0	0.00	11.90	5	2,916	0.17%
2020/02/27	1	11.95	0	0.00	11.95	1	2,921	0.03%
2020/02/25	2	12.90	0	0.00	12.90	2	2,931	0.07%
2020/02/21	2	13.35	0	0.00	13.25	2	2,865	0.07%
2020/02/20	10	13.65	0	0.00	13.70	10	2,838	0.35%
2020/02/19	2	13.75	8	13.90	13.75	-6	2,819	-0.21%
2020/02/18	1	13.80	1	13.75	13.65	0	2,760	0.00%
2020/02/17	3	13.77	6	13.40	13.90	-3	2,688	-0.11%
2020/02/14	1	12.35	7	12.71	12.75	-6	2,499	-0.24%
2020/02/13	3	12.33	5	12.64	12.65	-2	2,439	-0.08%
2020/02/11	1	11.75	0	0.00	11.85	1	2,321	0.04%
2020/02/10	0	0.00	1	11.80	12.25	-1	2,273	-0.04%
2020/02/05	0	0.00	5	11.15	11.15	-5	2,195	-0.23%
2020/02/04	1	11.25	0	0.00	11.25	1	2,167	0.05%
2020/01/30	0	0.00	5	11.75	11.75	-5	2,170	-0.23%
2020/01/17	0	0.00	1	12.75	12.80	-1	2,142	-0.05%
2020/01/16	0.4	12.70	0	0.00	12.80	0.4	2,172	0.02%
2020/01/15	0	0.00	2	12.80	12.70	-2	2,315	-0.09%
2020/01/14	2	12.80	2	13.00	12.75	0	2,316	0.00%
2020/01/13	7	13.12	1	12.90	12.90	6	2,306	0.26%
2020/01/09	10	12.90	0	0.00	12.75	10	2,279	0.44%
2020/01/07	0	0.00	5	12.77	12.65	-5	2,315	-0.22%
2020/01/06	10	13.00	1	13.15	12.80	9	2,360	0.38%
2020/01/03	0	0.00	2	12.40	12.65	-2	2,296	-0.09%
2020/01/02	2	12.90	10	13.00	12.75	-8	2,330	-0.34%
2019/12/31	6	12.65	0	0.00	12.75	6	2,342	0.26%
2019/12/27	2	12.50	0	0.00	12.50	2	2,317	0.09%
2019/12/26	0	0.00	2	12.53	12.60	-2	2,325	-0.09%
2019/12/19	2	11.90	0	0.00	11.90	2	2,401	0.08%
2019/12/06	0	0.00	3	12.25	12.35	-3	2,632	-0.12%
2019/12/05	0	0.00	1	12.45	12.35	-1	2,619	-0.04%
2019/12/04	4	12.81	3	12.80	12.40	1	2,588	0.04%
2019/12/03	14.1	12.44	5	12.33	12.65	9.1	2,504	0.36%
2019/12/02	1	12.00	1.8	11.45	11.50	-0.8	2,403	-0.03%
2019/11/20	0	0.00	1	7.14	7.15	-1	2,165	-0.05%
2019/11/19	1	7.20	0	0.00	7.15	1	2,171	0.05%
2019/11/18	2	7.48	10	7.35	7.28	-8	2,179	-0.37%
2019/11/15	1	7.45	0	0.00	7.53	1	2,225	0.04%
2019/11/12	3	6.85	0	0.00	6.91	3	2,253	0.13%
2019/11/11	10	6.70	0	0.00	6.69	10	2,286	0.44%
2019/11/08	3	7.05	0	0.00	7.03	3	2,329	0.13%
2019/11/04	2	7.39	0	0.00	7.22	2	2,571	0.08%
2019/10/18	4	7.60	5	7.57	7.51	-1	3,573	-0.03%
2019/10/17	1	7.66	11	7.54	7.60	-10	3,571	-0.28%
2019/10/16	5	7.57	8	7.48	7.72	-3	3,501	-0.09%
2019/10/14	6	7.14	2	7.12	7.11	4	3,383	0.12%
2019/10/08	0	0.00	30	7.08	7.11	-30	3,465	-0.87%
2019/10/07	3	7.16	0	0.00	7.08	3	3,457	0.09%
2019/10/04	2	7.63	0	0.00	7.51	2	3,412	0.06%
2019/10/03	0	0.00	1	7.90	7.95	-1	3,368	-0.03%
2019/10/01	0	0.00	1	8.13	8.05	-1	3,335	-0.03%
2019/09/27	3	8.45	2	8.39	8.33	1	3,310	0.03%
2019/09/25	2	8.41	2	8.39	8.45	0	3,498	0.00%
2019/09/24	12	8.43	5	8.43	8.40	7	3,545	0.20%
2019/09/23	5	8.51	0	0.00	8.39	5	3,535	0.14%
2019/09/20	1	8.28	0	0.00	8.28	1	3,444	0.03%
2019/09/19	2	8.34	10	8.28	8.24	-8	3,444	-0.23%
2019/09/17	0	0.00	1	8.45	8.42	-1	3,422	-0.03%
2019/09/16	11	8.71	4	8.67	8.55	7	3,442	0.20%
2019/09/12	0	0.00	1	8.52	8.46	-1	3,367	-0.03%
2019/09/09	1	8.35	0	0.00	8.34	1	3,483	0.03%
2019/09/05	2	8.31	10	8.33	8.26	-8	3,577	-0.22%
2019/08/26	1	8.08	0	0.00	8.05	1	4,162	0.02%
2019/08/21	7	8.27	7	8.23	8.22	0	4,146	0.00%
2019/08/20	1	8.34	0	0.00	8.22	1	4,161	0.02%
2019/08/19	10	8.17	0	0.00	8.16	10	4,135	0.24%
2019/08/14	2	8.38	78	8.38	8.25	-76	4,423	-1.72%
2019/08/13	2	8.39	0	0.00	8.37	2	4,578	0.04%
2019/08/12	1	8.49	1	8.69	8.58	0	4,877	0.00%
2019/08/08	0	0.00	10	8.21	8.23	-10	5,243	-0.19%
2019/08/07	2	8.49	2	8.21	8.21	0	5,226	0.00%
2019/08/06	61	8.45	1	8.49	8.47	60	5,246	1.14%
2019/08/05	2	8.54	1	8.62	8.35	1	5,190	0.02%
2019/08/02	5	9.05	5	9.00	8.88	0	5,134	0.00%
2019/08/01	2	9.30	5	9.19	9.13	-3	5,062	-0.06%
2019/07/31	5	9.17	10	9.22	9.26	-5	5,053	-0.10%
2019/07/30	6	9.17	119	8.95	8.90	-113	4,943	-2.29%	大賣/鉅額交易
2019/07/29	13	9.03	22	8.98	9.13	-9	4,788	-0.19%
2019/07/26	2	8.34	6	8.56	8.39	-4	4,538	-0.09%
2019/07/25	1	8.66	6	8.66	8.49	-5	4,455	-0.11%
2019/07/24	7	8.48	11	8.52	8.53	-4	4,403	-0.09%
2019/07/23	2	8.38	0	0.00	8.27	2	4,358	0.05%
2019/07/18	2	8.30	0	0.00	8.28	2	4,297	0.05%
2019/07/16	14	8.31	0	0.00	8.27	14	4,285	0.33%
2019/07/15	5	8.33	5	8.24	8.24	0	4,271	0.00%
2019/07/12	5	8.45	10	8.51	8.35	-5	4,277	-0.12%
2019/07/11	6	8.30	1	8.32	8.26	5	4,216	0.12%
2019/07/09	1	8.36	10	8.32	8.29	-9	4,237	-0.21%
2019/07/05	0	0.00	1	8.37	8.35	-1	4,231	-0.02%
2019/07/04	12	8.49	2	8.61	8.43	10	4,228	0.24%
2019/07/03	12	8.44	0	0.00	8.38	12	4,234	0.28%
2019/07/02	0	0.00	10	8.62	8.60	-10	4,161	-0.24%
2019/07/01	3	8.06	0	0.00	8.05	3	4,017	0.07%
2019/06/28	0	0.00	50	8.21	8.22	-50	3,990	-1.25%
2019/06/27	33	8.43	2	8.40	8.31	31	4,112	0.75%
2019/06/24	2	8.56	0	0.00	8.57	2	4,213	0.05%
2019/06/21	7	8.66	0	0.00	8.55	7	4,203	0.17%
2019/06/20	72	8.80	0	0.00	8.80	72	4,160	1.73%
2019/06/19	1	8.84	2	8.90	8.82	-1	4,131	-0.02%
2019/06/18	1	8.70	5	8.88	8.70	-4	4,033	-0.10%
2019/06/17	5	8.91	63	8.89	8.90	-58	4,002	-1.45%
2019/06/14	15	9.03	16	8.91	8.83	-1	3,973	-0.03%
2019/06/13	58	8.91	2	8.95	8.90	56	3,886	1.44%
2019/06/12	8	8.82	4	8.72	8.72	4	3,825	0.10%
2019/06/11	13	9.03	12	9.02	8.86	1	3,783	0.03%
2019/06/10	11	9.19	1	9.35	9.12	10	3,717	0.27%
2019/06/06	2	9.19	2	9.20	9.02	0	3,622	0.00%
2019/05/27	4	8.50	0	0.00	8.32	4	3,208	0.12%
2019/05/24	2	8.85	0	0.00	8.55	2	3,172	0.06%
2019/05/23	31	8.98	1	8.81	8.90	30	3,127	0.96%
2019/05/22	29	9.26	0	0.00	8.76	29	3,098	0.94%
2019/05/21	13	8.89	17	9.24	9.30	-4	3,054	-0.13%
2019/05/20	4	9.00	10	8.88	8.82	-6	2,759	-0.22%
2019/05/17	0	0.00	9	8.63	9.05	-9	2,559	-0.35%
2019/05/16	8	8.21	22	8.30	8.40	-14	2,212	-0.63%
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/05/14	0	0.00	5	6.74	6.95	-5	1,820	-0.27%
2019/05/09	4	6.50	0	0.00	6.41	4	1,728	0.23%
2019/05/08	0	0.00	2	6.70	6.68	-2	1,708	-0.12%
2019/05/07	0	0.00	12	6.68	6.68	-12	1,619	-0.74%
2019/05/06	4	6.17	6	6.05	6.08	-2	1,502	-0.13%
2019/05/03	2	6.16	0	0.00	6.24	2	1,521	0.13%
2019/04/30	10	6.02	0	0.00	6.00	10	1,516	0.66%
2019/04/18	10	6.62	0	0.00	6.35	10	1,597	0.63%
2019/04/15	0	0.00	2	6.56	6.54	-2	1,536	-0.13%
2019/04/12	0	0.00	5	6.25	6.30	-5	1,503	-0.33%
2019/04/09	2	6.28	9	6.20	6.26	-7	1,456	-0.48%
2019/04/01	0	0.00	35	5.89	5.85	-35	1,363	-2.57%
2019/03/29	4	6.58	4	6.30	6.30	0	1,221	0.00%
2019/03/22	2	7.41	0	0.00	7.39	2	1,130	0.18%
2019/03/18	2	7.70	0	0.00	7.65	2	1,085	0.18%
2019/03/13	0	0.00	2	8.05	7.92	-2	1,107	-0.18%
2019/03/11	2	7.86	0	0.00	7.85	2	1,166	0.17%
2019/02/21	10	8.11	0	0.00	8.08	10	1,344	0.74%
2019/02/19	1	8.18	0	0.00	8.11	1	1,362	0.07%
2019/02/15	0	0.00	1	8.18	8.07	-1	1,405	-0.07%
2019/02/12	20	7.85	0	0.00	7.88	20	1,314	1.52%
2019/01/17	0	0.00	18	8.10	7.84	-18	1,505	-1.20%
2019/01/16	17	8.00	0	0.00	8.00	17	1,487	1.14%
2018/12/28	0	0.00	0.2	7.40	7.41	-0.2	1,693	-0.01%
2018/12/27	0	0.00	1	7.48	7.53	-1	1,722	-0.06%
2018/12/26	10	7.12	0	0.00	7.10	10	1,712	0.58%
2018/12/24	10	7.20	2	7.18	7.18	8	1,794	0.45%
2018/12/20	1	7.15	0	0.00	7.12	1	1,947	0.05%
2018/12/18	0	0.00	2	7.46	7.21	-2	2,012	-0.10%
2018/12/17	1	7.57	0	0.00	7.50	1	2,070	0.05%
2018/12/13	0	0.00	0.1	7.81	7.77	-0.1	2,418	0.00%
2018/12/10	0	0.00	2	7.78	7.77	-2	2,625	-0.08%
2018/12/07	0	0.00	1	7.94	7.92	-1	2,734	-0.04%
2018/12/06	2	7.90	0	0.00	7.77	2	2,818	0.07%
2018/12/04	0	0.00	1	8.47	8.45	-1	2,942	-0.03%
2018/11/28	1	8.11	3	8.24	8.11	-2	3,322	-0.06%
2018/11/26	4	7.97	1	7.82	7.90	3	3,661	0.08%
2018/11/23	5	7.97	11	8.18	7.91	-6	3,683	-0.16%
2018/11/22	1	7.66	0	0.00	7.61	1	3,616	0.03%
2018/11/16	1	7.70	5	7.63	7.84	-4	3,843	-0.10%
2018/11/15	4	7.92	0	0.00	7.87	4	3,858	0.10%
2018/11/14	1	7.82	5	8.12	8.04	-4	3,890	-0.10%
2018/11/07	0	0.00	1	7.81	7.82	-1	3,911	-0.03%
2018/11/06	4	7.91	9	8.14	7.70	-5	3,932	-0.13%
2018/11/05	6	7.69	4	7.82	8.11	2	3,909	0.05%
2018/11/02	3	7.62	5	7.73	7.57	-2	3,885	-0.05%
2018/11/01	8	7.21	4	7.28	7.20	4	3,856	0.10%
2018/10/29	1	7.18	4	6.92	6.81	-3	3,804	-0.08%
2018/10/26	1	6.90	0	0.00	6.89	1	3,806	0.03%
2018/10/24	1	7.53	0	0.00	7.46	1	3,757	0.03%
2018/10/19	1	7.39	1	7.35	7.32	0	3,751	0.00%
2018/10/18	1	7.87	8	7.78	7.62	-7	3,741	-0.19%
2018/10/15	0	0.00	13	7.87	7.97	-13	3,671	-0.35%
2018/10/12	1	7.20	1	7.84	7.88	0	3,691	0.00%
2018/10/09	0	0.00	9	8.74	8.58	-9	3,686	-0.24%
2018/10/08	0	0.00	25	8.99	8.94	-25	3,677	-0.68%
2018/10/05	1	9.36	4	9.04	9.02	-3	3,702	-0.08%
2018/10/04	2	9.68	0	0.00	9.60	2	3,692	0.05%
2018/10/03	1	9.78	0	0.00	9.57	1	3,691	0.03%
2018/10/02	2	10.03	0	0.00	9.87	2	3,681	0.05%
2018/09/28	9	10.33	0	0.00	10.30	9	3,589	0.25%
2018/09/26	1	10.20	2	10.25	10.20	-1	3,553	-0.03%
2018/09/21	2	10.50	0	0.00	10.35	2	3,522	0.06%
2018/09/20	11	10.50	1	10.70	10.35	10	3,477	0.29%
2018/09/19	2	10.90	3	10.58	10.90	-1	3,476	-0.03%
2018/09/18	27	10.34	4	10.25	10.05	23	3,279	0.70%
2018/09/17	2	10.23	2	10.40	10.15	0	3,256	0.00%
2018/09/14	0	0.00	2	10.45	10.45	-2	3,262	-0.06%
2018/09/13	2	10.90	1	10.90	10.50	1	3,199	0.03%
2018/09/12	0	0.00	4	10.15	10.10	-4	3,091	-0.13%
2018/09/11	4	10.10	4	9.94	10.25	0	3,070	0.00%
2018/09/10	1	9.40	0	0.00	9.36	1	2,969	0.03%
2018/09/07	2	10.48	4	10.43	10.15	-2	2,941	-0.07%
2018/09/06	5	10.91	0	0.00	10.55	5	2,876	0.17%
2018/09/05	7	10.45	16	10.77	10.40	-9	2,783	-0.32%
2018/09/04	18	10.94	2	10.60	10.95	16	2,704	0.59%
2018/09/03	0	0.00	5	10.56	10.60	-5	2,515	-0.20%
2018/08/31	1	9.85	2	9.58	9.90	-1	2,230	-0.04%
2018/08/30	6	8.93	2	9.01	9.00	4	2,140	0.19%
2018/08/28	3	8.66	0	0.00	8.61	3	2,224	0.13%
2018/08/27	1	8.87	0	0.00	8.75	1	2,217	0.05%
2018/08/24	4	8.91	0	0.00	8.62	4	2,187	0.18%
2018/08/23	0	0.00	3	8.50	8.61	-3	2,082	-0.14%
2018/08/22	0	0.00	6	7.52	7.83	-6	2,005	-0.30%
2018/08/21	8	7.12	4	7.13	7.12	4	1,975	0.20%
2018/08/20	2	7.69	3	7.30	7.29	-1	1,942	-0.05%
2018/08/16	2	7.99	4	7.94	7.84	-2	1,907	-0.10%
2018/08/15	0	0.00	0	8.05	8.04	0	1,927	0.00%
2018/08/13	4	8.73	2	8.07	8.03	2	1,911	0.10%
2018/08/08	2	9.29	0	0.00	9.27	2	1,945	0.10%
2018/08/07	1	9.35	0	0.00	9.30	1	2,056	0.05%
2018/08/02	1	9.45	0	0.00	9.31	1	2,335	0.04%
2018/07/31	2	9.62	0	0.00	9.49	2	2,332	0.09%
2018/07/26	0	0.00	2	9.56	9.57	-2	2,418	-0.08%
2018/07/25	2	9.36	0	0.00	9.26	2	2,414	0.08%
2018/07/20	10	9.51	0	0.00	9.43	10	2,474	0.40%
2018/07/19	0	0.00	2	9.69	9.66	-2	2,480	-0.08%
2018/07/18	0	0.00	5	9.46	10.00	-5	2,487	-0.20%
2018/07/17	10	9.48	0	0.00	9.44	10	2,436	0.41%
2018/07/16	0	0.00	1	9.56	9.56	-1	2,440	-0.04%
2018/07/13	20	9.42	0	0.00	9.31	20	2,448	0.82%
2018/07/12	0	0.00	1	9.47	9.24	-1	2,423	-0.04%
2018/07/11	1	9.46	0	0.00	9.40	1	2,409	0.04%
2018/07/10	10	9.54	0	0.00	9.50	10	2,394	0.42%
2018/07/06	0	0.00	10	9.61	9.50	-10	2,421	-0.41%
2018/07/05	1	9.90	7	9.79	9.58	-6	2,427	-0.25%
2018/07/04	2	9.52	31	9.62	9.57	-29	2,391	-1.21%
2018/07/03	3	9.87	1	9.77	9.50	2	2,381	0.08%
2018/07/02	5	10.19	15	10.23	10.00	-10	2,354	-0.42%
2018/06/29	0	0.00	10	10.50	10.60	-10	2,339	-0.43%
2018/06/28	0	0.00	1	10.40	10.60	-1	2,324	-0.04%
2018/06/27	1	10.30	0	0.00	10.20	1	2,421	0.04%
2018/06/19	1	12.15	0	0.00	12.10	1	2,219	0.05%
2018/06/15	10	12.30	11	12.39	12.35	-1	2,224	-0.04%
2018/06/14	10	12.20	1	12.25	12.15	9	2,195	0.41%
2018/06/12	1	12.15	0	0.00	12.10	1	2,216	0.05%
2018/06/07	10	12.40	12	12.61	12.35	-2	2,273	-0.09%
2018/06/06	13	12.40	7	12.61	12.50	6	2,262	0.27%
2018/06/05	3	12.15	1	12.25	12.05	2	2,149	0.09%
2018/06/04	1	12.35	0	0.00	12.30	1	2,168	0.05%
2018/05/31	0	0.00	5	12.55	12.20	-5	2,167	-0.23%
2018/05/22	2	12.40	0	0.00	12.30	2	2,121	0.09%
2018/05/18	6	12.60	0	0.00	12.50	6	2,134	0.28%
2018/05/15	2	13.13	3	13.28	12.60	-1	2,184	-0.05%
2018/05/14	20	14.08	1	13.95	13.85	19	2,150	0.88%
2018/05/11	0	0.00	11	13.85	13.85	-11	1,992	-0.55%
2018/05/08	1	12.90	0	0.00	12.90	1	1,873	0.05%
2018/05/04	10	13.60	0	0.00	13.15	10	1,880	0.53%
2018/04/26	0	0.00	3	12.50	12.15	-3	1,757	-0.17%
2018/03/30	1	13.80	1	13.95	14.30	0	1,763	0.00%
2018/03/21	0	0.00	1	15.90	15.90	-1	1,718	-0.06%
2018/03/20	1	15.75	0	0.00	15.80	1	1,718	0.06%
2018/03/14	0	0.00	4	15.80	15.80	-4	1,702	-0.23%
2018/03/13	1	15.40	0	0.00	15.40	1	1,645	0.06%
2018/03/08	0	0.00	1	15.50	15.50	-1	1,697	-0.06%
2018/03/07	0	0.00	2	15.40	15.30	-2	1,696	-0.12%
2018/02/23	0	0.00	2	15.30	15.15	-2	1,961	-0.10%
2018/02/22	2	15.05	2	15.00	15.10	0	1,993	0.00%
2018/02/21	4	14.86	0	0.00	14.85	4	2,058	0.19%
2018/02/09	1	13.00	0	0.00	14.50	1	2,053	0.05%
2018/02/06	0	0.00	2	14.45	14.10	-2	2,043	-0.10%
2018/02/01	10	15.85	0	0.00	15.80	10	2,085	0.48%
2018/01/31	0	15.85	2	15.80	15.85	-2	2,119	-0.09%
2018/01/30	0	0.00	1	16.05	15.95	-1	2,139	-0.05%
2018/01/29	2	16.00	0	0.00	15.90	2	2,150	0.09%
2018/01/26	0	0.00	1	15.95	15.95	-1	2,184	-0.05%
2018/01/25	5	15.91	5	16.05	15.90	0	2,200	0.00%
2018/01/23	14	16.35	0	0.00	16.20	14	2,210	0.63%
2018/01/22	1	16.45	0	0.00	16.30	1	2,250	0.04%
2018/01/19	0	0.00	4	16.30	16.30	-4	2,321	-0.17%
2018/01/17	1	16.55	0	0.00	16.55	1	2,476	0.04%
2018/01/12	2	16.40	0	0.00	16.25	2	2,573	0.08%
2018/01/09	0	0.00	5	16.55	16.30	-5	3,166	-0.16%
2018/01/03	0	0.00	4	16.65	16.60	-4	3,679	-0.11%