台玻 (1802)-元大-崇德券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184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

台玻 (1802)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/11/22	15	20.22	44.4	20.48	20.65	-29.4	13,416	-0.22%
2024/11/21	2.5	19.49	224	19.17	19.50	-221.5	12,200	-1.82%	大賣/鉅額交易
2024/11/20	30.1	18.00	7	18.00	18.05	23.1	11,147	0.21%
2024/11/19	0	0.00	10	18.40	18.40	-10	11,100	-0.09%
2024/11/18	0	0.00	10	18.45	18.15	-10	11,091	-0.09%
2024/11/15	0	0.00	21	18.64	18.25	-21	11,075	-0.19%
2024/11/14	33	18.01	0	0.00	17.90	33	11,010	0.30%
2024/11/13	2	18.23	0	0.00	18.25	2	10,940	0.02%
2024/11/12	108	18.45	2	18.33	18.40	106	10,899	0.97%	大買/鉅額交易
2024/11/11	51	19.02	0	0.00	18.95	51	10,783	0.47%
2024/11/08	120	19.30	10	19.75	19.40	110	10,745	1.02%	大買/鉅額交易
2024/11/07	2	19.50	11	19.73	19.75	-9	10,449	-0.09%
2024/11/06	10	19.30	11	19.65	19.45	-1	10,348	-0.01%
2024/11/05	27	19.21	11	19.60	19.60	16	10,258	0.16%
2024/11/04	80	19.44	0	0.00	19.50	80	10,239	0.78%
2024/11/01	12	19.15	5	19.30	19.65	7	10,381	0.07%
2024/10/30	9	19.39	12	19.52	19.45	-3	10,270	-0.03%
2024/10/29	42	19.78	21	19.85	19.85	21	10,051	0.21%
2024/10/28	47	19.60	67	19.71	19.85	-20	9,347	-0.21%
2024/10/25	3	18.28	7	18.24	18.60	-4	8,335	-0.05%
2024/10/24	13	18.83	12	19.23	18.40	1	8,163	0.01%
2024/10/23	3	18.53	5	18.69	18.45	-2	7,529	-0.03%
2024/10/22	1	18.35	4	18.33	18.35	-3	7,369	-0.04%
2024/10/21	2	18.30	59	18.59	18.70	-57	7,359	-0.77%
2024/10/18	9	17.30	0	0.00	17.40	9	7,235	0.12%
2024/10/17	8	17.58	0	0.00	17.60	8	7,277	0.11%
2024/10/16	2.5	16.75	12	17.71	17.75	-9.5	7,214	-0.13%
2024/10/15	5	16.75	0	0.00	16.80	5	6,969	0.07%
2024/10/14	5	16.70	3	16.70	16.70	2	6,947	0.03%
2024/10/11	11	17.05	5	16.88	16.85	6	6,949	0.09%
2024/10/09	29	17.50	29	17.72	17.30	0	6,981	0.00%
2024/10/08	15	18.21	16	18.39	18.00	-1	6,954	-0.01%
2024/10/07	27	19.16	28	18.96	18.95	-1	6,828	-0.01%
2024/10/04	43	19.15	41	19.16	19.10	2	6,796	0.03%
2024/10/01	23.5	18.74	10	18.68	18.75	13.5	6,391	0.21%
2024/09/30	40	18.59	32	18.73	18.70	8	5,973	0.13%
2024/09/27	9	17.55	12	17.71	17.75	-3	5,164	-0.06%
2024/09/26	0	0.00	2	16.25	16.15	-2	4,782	-0.04%
2024/09/25	0	0.00	30	16.25	16.20	-30	4,891	-0.61%
2024/09/24	20	15.85	0	0.00	15.95	20	5,036	0.40%
2024/09/23	11	16.05	0	0.00	15.95	11	5,250	0.21%
2024/09/19	1	15.90	0	0.00	16.05	1	5,448	0.02%
2024/09/16	0	0.00	20	15.70	15.70	-20	5,760	-0.35%
2024/09/12	1	15.40	0	0.00	15.50	1	6,517	0.02%
2024/09/11	10	15.10	5	15.15	15.10	5	7,460	0.07%
2024/09/10	12	15.32	0	0.00	15.25	12	8,468	0.14%
2024/09/05	0	0.00	5	15.50	15.35	-5	9,018	-0.06%
2024/09/04	2	15.43	1	15.45	15.25	1	9,297	0.01%
2024/08/30	2	16.48	1	16.50	16.50	1	10,337	0.01%
2024/08/28	0	0.00	1	16.30	16.35	-1	11,774	-0.01%
2024/08/27	1	16.15	1	16.30	16.45	0	12,106	0.00%
2024/08/26	1	16.35	2.5	16.13	16.50	-1.5	12,257	-0.01%
2024/08/23	3	15.75	0	0.00	15.85	3	12,348	0.02%
2024/08/22	0.5	16.00	0	0.00	16.05	0.5	12,397	0.00%
2024/08/21	2	15.95	0	0.00	16.00	2	12,435	0.02%
2024/08/20	0	0.00	1	16.00	15.90	-1	12,484	-0.01%
2024/08/19	0	0.00	7	16.05	15.95	-7	12,717	-0.06%
2024/08/15	1	16.10	1	16.15	16.00	0	12,716	0.00%
2024/08/09	1	16.35	0	0.00	16.20	1	12,694	0.01%
2024/08/07	1	15.95	0	0.00	16.10	1	12,655	0.01%
2024/08/06	2	14.55	0	0.00	15.40	2	12,612	0.02%
2024/08/05	22	15.81	1	15.65	15.65	21	12,472	0.17%
2024/08/01	2	17.75	0	0.00	17.90	2	12,201	0.02%
2024/07/31	2	17.43	0	0.00	17.45	2	12,186	0.02%
2024/07/30	1	17.45	0	0.00	17.40	1	12,188	0.01%
2024/07/26	1	17.55	1	17.45	17.70	0	12,107	0.00%
2024/07/23	6	17.63	1	17.65	17.70	5	12,115	0.04%
2024/07/22	3	17.60	11	17.48	17.50	-8	12,080	-0.07%
2024/07/19	21	18.11	10	18.40	18.05	11	11,962	0.09%
2024/07/18	2	18.75	0	0.00	18.70	2	11,755	0.02%
2024/07/15	0	0.00	4	19.00	18.90	-4	11,703	-0.03%
2024/07/12	0	0.00	1	19.20	19.15	-1	11,675	-0.01%
2024/07/11	0	0.00	1	19.20	19.00	-1	11,615	-0.01%
2024/07/10	2	19.05	10	18.80	19.00	-8	11,577	-0.07%
2024/07/09	19	18.69	0	0.00	18.60	19	11,475	0.17%
2024/07/08	6	18.98	1	19.40	18.95	5	11,398	0.04%
2024/07/05	2	19.05	68	19.28	19.35	-66	11,188	-0.59%
2024/07/04	11	18.60	0	0.00	18.60	11	10,894	0.10%
2024/07/03	12	18.72	6	18.73	18.60	6	10,870	0.06%
2024/07/02	5	18.75	0	0.00	18.70	5	10,780	0.05%
2024/07/01	47	19.26	0	0.00	18.95	47	10,836	0.43%
2024/06/28	0	0.00	85	19.32	19.35	-85	10,718	-0.79%
2024/06/27	1	19.20	1	18.55	18.90	0	10,555	0.00%
2024/06/26	54.2	19.00	4	18.83	18.80	50.2	10,357	0.48%
2024/06/25	13	19.21	1	19.10	19.25	12	10,241	0.12%
2024/06/24	8	19.29	0	0.00	19.35	8	10,148	0.08%
2024/06/21	21	19.65	14	19.72	19.60	7	9,994	0.07%
2024/06/20	15	19.90	7	19.76	19.75	8	9,783	0.08%
2024/06/19	15	19.68	21	20.01	19.90	-6	9,531	-0.06%
2024/06/18	10	20.21	12.2	20.27	19.90	-2.2	9,046	-0.02%
2024/06/17	32	19.96	6	20.13	20.25	26	8,104	0.32%
2024/06/14	0	0.00	4	19.08	19.00	-4	7,101	-0.06%
2024/06/13	5	18.33	0	0.00	18.30	5	6,852	0.07%
2024/06/12	1	18.35	0	0.00	18.60	1	6,779	0.01%
2024/06/11	5	18.87	3	18.88	18.90	2	6,656	0.03%
2024/06/07	7	19.36	0	0.00	19.35	7	6,453	0.11%
2024/06/06	1	19.15	10	19.12	19.40	-9	6,065	-0.15%
2024/06/05	2	19.28	20	18.98	18.90	-18	5,723	-0.31%
2024/06/04	27.5	19.29	31	19.31	18.85	-3.6	5,378	-0.07%
2024/06/03	7	19.28	14	18.68	19.05	-7	4,556	-0.15%
2024/05/31	3	18.00	2	18.15	18.15	1	3,960	0.03%
2024/05/30	0	0.00	2	17.90	17.95	-2	3,651	-0.05%
2024/05/29	1	17.60	5.2	17.60	17.40	-4.2	3,477	-0.12%
2024/05/28	0	0.00	0.2	17.40	17.25	-0.2	3,300	-0.01%
2024/05/27	1	17.05	0	0.00	17.05	1	3,236	0.03%
2024/05/23	5	17.51	12	17.25	17.65	-7	3,152	-0.22%
2024/05/21	0	0.00	1	17.05	17.05	-1	2,930	-0.03%
2024/05/20	2	17.25	0	0.00	17.25	2	2,905	0.07%
2024/05/17	2	17.25	0	0.00	17.20	2	2,897	0.07%
2024/05/16	1	17.25	13	17.23	17.25	-12	2,956	-0.41%
2024/05/14	1	17.10	0	0.00	17.10	1	2,955	0.03%
2024/05/10	1	17.00	0	0.00	17.20	1	2,958	0.03%
2024/05/07	2	17.00	0	0.00	17.05	2	2,963	0.07%
2024/05/06	0	0.00	1	17.25	17.20	-1	2,953	-0.03%
2024/04/30	1	17.15	0	0.00	17.15	1	2,938	0.03%
2024/04/29	1	17.35	0	0.00	17.40	1	2,943	0.03%
2024/04/26	0	0.00	2	17.00	17.00	-2	2,907	-0.07%
2024/04/24	2	17.00	0	0.00	17.05	2	2,914	0.07%
2024/04/22	0	0.00	1	17.05	16.95	-1	3,049	-0.03%
2024/04/19	2	16.50	0	0.00	16.60	2	3,000	0.07%
2024/04/17	5	16.90	0	0.00	16.90	5	2,918	0.17%
2024/04/16	4	16.83	3	16.93	16.75	1	2,976	0.03%
2024/04/15	0	0.00	1	17.25	17.20	-1	2,914	-0.03%
2024/04/11	2	17.30	0	0.00	17.25	2	2,903	0.07%
2024/04/10	0	0.00	2	17.68	17.65	-2	2,903	-0.07%
2024/04/09	0	0.00	1	17.65	17.60	-1	3,003	-0.03%
2024/04/08	1	17.50	2	17.55	17.40	-1	3,043	-0.03%
2024/04/03	7	17.59	4	17.25	17.20	3	3,017	0.10%
2024/04/01	1	17.35	0	0.00	17.40	1	2,921	0.03%
2024/03/27	1	17.30	5	17.30	17.30	-4	2,907	-0.14%
2024/03/26	1	17.20	0.5	17.30	17.20	0.5	2,923	0.02%
2024/03/20	1	17.10	5	17.10	17.25	-4	3,274	-0.12%
2024/03/19	0	0.00	1	17.35	17.20	-1	3,292	-0.03%
2024/03/15	21	17.11	1	17.10	16.95	20	3,262	0.61%
2024/03/14	1	17.45	0	0.00	17.40	1	3,177	0.03%
2024/03/12	1	17.90	0	0.00	17.90	1	3,104	0.03%
2024/03/08	0	0.00	2	17.78	17.80	-2	3,125	-0.06%
2024/03/07	0	0.00	0.6	18.10	18.00	-0.6	3,160	-0.02%
2024/03/01	3	18.08	0	0.00	18.05	3	3,196	0.09%
2024/02/29	0	0.00	3	18.25	18.25	-3	3,232	-0.09%
2024/02/27	2	18.05	0	0.00	18.05	2	3,241	0.06%
2024/02/26	3	18.30	0	0.00	18.20	3	3,275	0.09%
2024/02/23	3	18.33	0	0.00	18.25	3	3,320	0.09%
2024/02/21	0	0.00	6	18.65	18.75	-6	3,385	-0.18%
2024/02/20	0	0.00	2	18.70	18.65	-2	3,396	-0.06%
2024/02/19	0	0.00	6	18.68	18.80	-6	3,433	-0.17%
2024/02/16	2	18.40	0	0.00	18.40	2	3,496	0.06%
2024/02/15	1	17.70	0	0.00	18.10	1	3,485	0.03%
2024/01/31	1	18.05	0	0.00	18.00	1	3,558	0.03%
2024/01/25	1	18.25	0	0.00	18.15	1	3,851	0.03%
2024/01/22	2	17.95	0	0.00	17.95	2	3,915	0.05%
2024/01/19	1	17.90	0	0.00	17.85	1	3,993	0.03%
2024/01/17	1	17.70	0	0.00	17.65	1	4,041	0.02%
2024/01/16	0	0.00	1	18.05	18.05	-1	4,011	-0.02%
2024/01/10	3	18.28	0	0.00	18.25	3	4,236	0.07%
2024/01/09	1	18.85	0	0.00	18.75	1	4,189	0.02%
2024/01/08	3	19.05	1	19.15	19.00	2	4,229	0.05%
2024/01/05	1	19.05	0	0.00	18.95	1	4,267	0.02%
2024/01/04	1	18.90	2	18.75	18.75	-1	4,373	-0.02%
2024/01/03	2	19.05	0	0.00	18.90	2	4,616	0.04%
2024/01/02	0	0.00	1	19.35	19.20	-1	4,533	-0.02%
2023/12/28	0	0.00	22	19.15	19.10	-22	4,836	-0.45%
2023/12/27	0	0.00	3	19.00	19.00	-3	5,055	-0.06%
2023/12/26	2	18.88	0	0.00	19.00	2	5,231	0.04%
2023/12/25	0	0.00	1	18.75	18.70	-1	5,279	-0.02%
2023/12/22	0	0.00	13	18.80	18.70	-13	5,404	-0.24%
2023/12/21	1	18.90	0	0.00	18.80	1	5,468	0.02%
2023/12/19	1	18.75	0	0.00	18.75	1	5,561	0.02%
2023/12/18	2	19.10	0	0.00	19.00	2	5,621	0.04%
2023/12/15	3	19.10	5	19.09	19.05	-2	5,813	-0.03%
2023/12/14	0	0.00	3	18.83	18.75	-3	5,772	-0.05%
2023/12/07	0	0.00	1	18.95	18.70	-1	6,314	-0.02%
2023/12/04	0	0.00	75	19.25	19.15	-75	7,189	-1.04%
2023/12/01	20	18.95	2	18.95	18.95	18	7,678	0.23%
2023/11/30	1	19.10	2	19.00	18.95	-1	7,950	-0.01%
2023/11/28	0	0.00	2	19.00	19.10	-2	10,723	-0.02%
2023/11/27	0	0.00	1	18.85	18.75	-1	11,515	-0.01%
2023/11/22	75	19.17	0	0.00	19.15	75	12,209	0.61%
2023/11/21	3	19.23	0	0.00	19.10	3	12,363	0.02%
2023/11/20	2	19.00	0	0.00	19.00	2	12,460	0.02%
2023/11/15	1	19.10	3	19.32	19.35	-2	12,584	-0.02%
2023/11/13	1	18.85	2	18.70	18.85	-1	12,908	-0.01%
2023/11/06	8	19.01	8	19.03	19.00	0	14,887	0.00%
2023/11/03	0	0.00	1	18.80	18.85	-1	15,219	-0.01%
2023/11/02	2	18.55	11	18.71	18.85	-9	15,733	-0.06%
2023/10/31	1	18.40	0	0.00	18.25	1	17,159	0.01%
2023/10/27	8	18.66	6.5	18.67	18.65	1.5	19,139	0.01%
2023/10/25	1	18.50	1	18.45	18.60	0	21,343	0.00%
2023/10/24	0	0.00	2	18.55	18.60	-2	21,835	-0.01%
2023/10/23	1	18.10	0	0.00	18.10	1	21,796	0.00%
2023/10/20	4.5	17.89	1	18.20	18.20	3.5	21,811	0.02%
2023/10/19	11	18.08	0	0.00	18.05	11	21,798	0.05%
2023/10/18	5	18.16	0	0.00	18.15	5	21,796	0.02%
2023/10/17	1	18.75	0	0.00	18.65	1	21,696	0.00%
2023/10/16	1	18.80	1	18.85	18.65	0	21,695	0.00%
2023/10/06	2	19.25	0	0.00	19.05	2	21,398	0.01%
2023/10/05	1	19.15	2	19.23	19.15	-1	21,414	0.00%
2023/10/04	4	19.01	1	19.05	18.85	3	21,425	0.01%
2023/10/03	15	19.77	16	19.71	19.35	-1	21,214	0.00%
2023/10/02	5	19.59	3.1	19.58	19.50	1.9	21,023	0.01%
2023/09/28	0	0.00	2	19.15	19.10	-2	20,999	-0.01%
2023/09/27	2	19.05	2	19.15	19.00	0	21,036	0.00%
2023/09/26	1	19.60	0	0.00	19.30	1	21,017	0.00%
2023/09/25	2	19.40	0	0.00	19.45	2	21,001	0.01%
2023/09/22	6	19.45	0	0.00	19.35	6	21,005	0.03%
2023/09/21	5	19.55	25	19.50	19.40	-20	21,117	-0.09%
2023/09/20	12	20.10	8	20.18	19.70	4	21,180	0.02%
2023/09/19	6	20.01	14	20.01	20.00	-8	21,164	-0.04%
2023/09/18	1	19.50	0	0.00	19.55	1	21,941	0.00%
2023/09/15	17	19.43	7	19.49	19.35	10	22,454	0.04%
2023/09/14	7	19.93	2	20.05	20.00	5	22,853	0.02%
2023/09/13	2	19.55	1	19.60	19.60	1	23,796	0.00%
2023/09/12	3	19.28	1	19.40	19.40	2	24,876	0.01%
2023/09/11	34	20.11	13	20.11	19.25	21	25,065	0.08%
2023/09/08	10	19.73	8	19.79	19.65	2	24,880	0.01%
2023/09/07	9	19.77	5	19.96	19.50	4	24,694	0.02%
2023/09/06	13	20.31	1	20.15	20.10	12	24,551	0.05%
2023/09/05	16	21.14	4	21.15	21.10	12	24,125	0.05%
2023/09/04	72	21.37	50	21.56	21.20	22	23,910	0.09%
2023/09/01	11	21.48	32	20.98	21.65	-21	22,592	-0.09%
2023/08/31	23.4	20.34	24	20.03	19.70	-0.6	21,260	0.00%
2023/08/30	10	19.80	155	19.70	20.35	-145	20,606	-0.70%	大賣/鉅額交易
2023/08/29	12	18.91	52	18.94	18.75	-40	20,097	-0.20%
2023/08/28	13.3	18.75	301	18.83	18.85	-287.7	20,032	-1.44%	大賣/鉅額交易
2023/08/25	5	18.51	103	18.70	18.55	-98	19,961	-0.49%	大賣/
2023/08/24	2	18.28	26	18.29	18.30	-24	19,799	-0.12%
2023/08/22	0	0.00	2	18.90	18.65	-2	19,714	-0.01%
2023/08/21	1	18.75	1	19.00	18.80	0	19,712	0.00%
2023/08/18	13	19.20	135	19.18	19.15	-122	19,649	-0.62%	大賣/鉅額交易
2023/08/17	9	19.33	9	19.39	19.35	0	19,589	0.00%
2023/08/16	23	19.33	7	19.22	18.95	16	19,280	0.08%
2023/08/15	118	20.28	0	0.00	20.05	118	18,970	0.62%	大買/鉅額交易
2023/08/14	367	20.71	351.3	20.20	20.20	15.7	18,723	0.08%	大買/大賣/
2023/08/11	105	21.50	81	21.08	21.05	24	18,470	0.13%	大買/
2023/08/10	707	21.56	402	21.16	21.15	305	18,115	1.68%	大買/大賣/鉅額交易
2023/08/09	210	21.90	220	22.25	22.50	-10	17,483	-0.06%	大買/大賣/
2023/08/08	117	22.00	108	22.50	22.00	9	17,035	0.05%	大買/大賣/
2023/08/07	104	21.51	107	21.94	22.05	-3	16,532	-0.02%	大買/大賣/
2023/08/04	18	21.62	53	21.39	21.80	-35	16,023	-0.22%
2023/08/02	121	21.60	34	21.66	20.80	87	15,171	0.57%	大買/
2023/08/01	154	22.08	59	22.22	21.40	95	14,494	0.66%	大買/
2023/07/31	147.3	21.14	155	21.48	21.60	-7.7	13,227	-0.06%	大買/大賣/
2023/07/28	121	19.71	50	19.63	19.80	71	11,790	0.60%	大買/
2023/07/27	6	18.24	13	18.68	19.30	-7	11,040	-0.06%
2023/07/26	2	18.10	6	17.93	17.90	-4	10,669	-0.04%
2023/07/25	0	0.00	1	17.60	17.70	-1	10,664	-0.01%
2023/07/24	9	17.56	1	17.70	17.45	8	10,671	0.07%
2023/07/21	1	17.90	2	18.03	17.90	-1	10,633	-0.01%
2023/07/20	1	18.10	1	18.15	18.10	0	10,707	0.00%
2023/07/19	1	17.85	2	17.83	17.70	-1	10,741	-0.01%
2023/07/18	8	17.84	0	0.00	17.80	8	10,813	0.07%
2023/07/17	3	17.97	1	18.15	18.10	2	10,857	0.02%
2023/07/14	2	17.95	0	0.00	17.90	2	11,005	0.02%
2023/07/13	4	17.90	10	18.15	17.85	-6	11,020	-0.05%
2023/07/12	11	18.00	0	0.00	17.90	11	11,027	0.10%
2023/07/11	0	0.00	1	18.10	18.05	-1	11,009	-0.01%
2023/07/10	7	18.15	2	18.25	18.00	5	11,023	0.05%
2023/07/07	8	18.21	4	18.30	18.25	4	10,952	0.04%
2023/07/06	19	18.50	4	18.55	18.35	15	10,909	0.14%
2023/07/05	3	18.97	1	18.85	18.90	2	10,753	0.02%
2023/07/04	4	19.10	5	19.05	19.00	-1	10,667	-0.01%
2023/07/03	3	19.25	0	0.00	19.20	3	10,603	0.03%
2023/06/30	2	19.45	0	0.00	19.30	2	10,571	0.02%
2023/06/29	1	19.70	9	19.42	19.55	-8	10,513	-0.08%
2023/06/28	5	19.70	0	0.00	19.75	5	10,379	0.05%
2023/06/27	3	20.10	3	20.00	19.90	0	10,241	0.00%
2023/06/26	7	20.31	11	20.03	20.10	-4	10,064	-0.04%
2023/06/21	3	19.37	14	19.48	19.60	-11	9,053	-0.12%
2023/06/20	32	19.46	0	0.00	19.20	32	8,509	0.38%
2023/06/19	10	20.74	12	20.78	20.10	-2	7,850	-0.03%
2023/06/16	20	19.75	27	19.51	20.10	-7	6,810	-0.10%
2023/06/15	3	18.35	4	18.48	18.40	-1	5,646	-0.02%
2023/06/14	9	17.85	0	0.00	17.90	9	5,435	0.17%
2023/06/13	0	0.00	9	18.14	18.05	-9	5,265	-0.17%
2023/06/12	12	17.88	4	17.80	17.75	8	5,178	0.15%
2023/06/09	8	18.21	1.5	18.25	18.10	6.5	5,051	0.13%
2023/06/08	1	18.40	0	0.00	18.40	1	4,928	0.02%
2023/06/07	1	18.45	1	18.85	18.45	0	4,942	0.00%
2023/06/06	1	18.65	0	0.00	18.65	1	4,884	0.02%
2023/06/05	26	18.44	25	18.51	19.05	1	4,829	0.02%
2023/06/02	0	0.00	11	18.80	18.55	-11	4,650	-0.24%
2023/05/31	8	18.34	0	0.00	18.35	8	4,578	0.17%
2023/05/30	8	18.64	0	0.00	18.50	8	4,543	0.18%
2023/05/29	0	0.00	0.1	18.50	18.50	-0.1	4,533	0.00%
2023/05/26	3	18.33	0	0.00	18.30	3	4,488	0.07%
2023/05/25	18	18.70	0.1	18.65	18.65	17.9	4,433	0.40%
2023/05/24	5.1	18.61	0	0.00	18.65	5.1	4,402	0.11%
2023/05/23	2	18.80	0	0.00	19.00	2	4,360	0.05%
2023/05/22	2	19.03	3	19.05	19.05	-1	4,315	-0.02%
2023/05/19	3	18.98	0	0.00	18.95	3	4,281	0.07%
2023/05/17	2	18.95	5	18.98	19.00	-3	4,182	-0.07%
2023/05/15	2	18.20	0	0.00	18.35	2	4,071	0.05%
2023/05/12	2	18.50	0	0.00	18.75	2	4,039	0.05%
2023/05/11	2	18.50	0	0.00	18.50	2	3,990	0.05%
2023/05/10	1	18.80	0	0.00	18.95	1	3,940	0.03%
2023/05/09	2	18.98	3	18.87	18.90	-1	3,900	-0.03%
2023/05/08	1	19.05	1	19.25	19.05	0	3,874	0.00%
2023/05/05	1	19.20	0	0.00	19.20	1	3,852	0.03%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/02	15	19.44	9.5	19.57	19.50	5.5	3,840	0.14%
2023/04/27	3	20.33	0	0.00	20.25	3	3,876	0.08%
2023/04/26	3	20.38	0	0.00	20.55	3	3,876	0.08%
2023/04/25	3	20.55	2	20.65	20.45	1	3,877	0.03%
2023/04/24	0	0.00	1	20.75	20.50	-1	3,807	-0.03%
2023/04/21	1	20.55	0	0.00	20.50	1	3,758	0.03%
2023/04/20	8.1	20.56	0	0.00	20.30	8.1	3,665	0.22%
2023/04/19	5.6	21.08	1	21.35	21.15	4.6	3,577	0.13%
2023/04/18	2	20.43	4	20.60	20.45	-2	3,493	-0.06%
2023/04/17	4	20.98	5	20.85	20.85	-1	3,499	-0.03%
2023/04/14	1	20.70	1	20.60	20.60	0	3,460	0.00%
2023/04/13	1	20.40	5	20.55	20.45	-4	3,496	-0.11%
2023/04/12	4	20.60	10	20.30	20.45	-6	3,495	-0.17%
2023/04/11	1	20.15	0	0.00	20.15	1	3,642	0.03%
2023/04/10	3	20.18	0	0.00	20.15	3	3,776	0.08%
2023/04/07	1	20.25	13	20.25	20.25	-12	3,880	-0.31%
2023/04/06	10	20.15	0	0.00	20.10	10	3,989	0.25%
2023/03/31	3	20.65	1	20.70	20.55	2	4,124	0.05%
2023/03/30	1	20.85	0	0.00	20.85	1	4,621	0.02%
2023/03/29	1	21.00	0	0.00	20.95	1	5,420	0.02%
2023/03/24	1	20.40	0	0.00	20.50	1	7,598	0.01%
2023/03/23	5	20.63	0	0.00	20.60	5	7,711	0.06%
2023/03/21	2	20.38	2	20.35	20.20	0	8,074	0.00%
2023/03/17	2	20.28	3	20.20	20.45	-1	8,435	-0.01%
2023/03/16	1	20.50	1	20.65	20.40	0	8,607	0.00%
2023/03/15	3	21.07	0	0.00	21.05	3	8,892	0.03%
2023/03/14	1	21.00	0	0.00	20.95	1	9,141	0.01%
2023/03/13	1	20.95	0	0.00	21.15	1	9,607	0.01%
2023/03/10	1	21.25	0	0.00	21.20	1	9,672	0.01%
2023/03/09	2	22.00	0	0.00	22.05	2	9,683	0.02%
2023/03/08	0	0.00	2	22.20	22.20	-2	9,749	-0.02%
2023/03/06	2	22.65	0	0.00	22.70	2	9,834	0.02%
2023/03/01	4	22.80	0	0.00	22.70	4	10,490	0.04%
2023/02/24	0	0.00	2	23.40	23.45	-2	10,809	-0.02%
2023/02/22	2	23.05	2	23.28	23.25	0	11,103	0.00%
2023/02/17	0	0.00	1	23.40	23.30	-1	11,558	-0.01%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	1	23.20	2	23.30	23.25	-1	12,018	-0.01%
2023/02/14	2	23.20	0	0.00	23.15	2	12,125	0.02%
2023/02/13	5	22.70	1	22.70	22.85	4	12,287	0.03%
2023/02/10	1	22.55	0	0.00	22.55	1	12,425	0.01%
2023/02/08	1	22.95	5	23.00	22.95	-4	12,854	-0.03%
2023/02/06	1	23.00	0	0.00	23.00	1	13,074	0.01%
2023/02/03	0	0.00	2	23.20	23.35	-2	13,204	-0.02%
2023/02/02	2	23.30	0	0.00	23.35	2	13,317	0.02%
2023/02/01	0	0.00	1	23.35	23.35	-1	13,510	-0.01%
2023/01/31	1	23.05	0	0.00	23.35	1	13,711	0.01%
2023/01/30	1	22.80	0	0.00	22.75	1	13,662	0.01%
2023/01/16	1	22.10	0	0.00	22.20	1	13,690	0.01%
2023/01/13	0	0.00	1	22.55	22.55	-1	13,763	-0.01%
2023/01/12	1	22.40	0	0.00	22.65	1	14,051	0.01%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/09	0	0.00	7	22.43	22.35	-7	14,483	-0.05%
2023/01/06	6	22.18	14	22.08	22.15	-8	14,522	-0.06%
2023/01/05	2	21.65	3	21.72	21.45	-1	14,522	-0.01%
2022/12/30	2	21.55	16	21.53	21.25	-14	14,656	-0.10%
2022/12/29	10	21.73	1	22.00	21.50	9	14,687	0.06%
2022/12/28	6	22.31	11	22.41	22.15	-5	14,683	-0.03%
2022/12/27	3	21.80	1	21.75	21.75	2	14,790	0.01%
2022/12/26	7	21.26	17.8	21.22	21.60	-10.8	14,892	-0.07%
2022/12/23	17	21.19	0	0.00	21.20	17	14,861	0.11%
2022/12/22	43	21.24	45.5	21.32	21.15	-2.5	14,763	-0.02%
2022/12/21	20	20.88	8	21.01	21.20	12	14,297	0.08%
2022/12/20	6.8	21.52	4	21.53	21.30	2.8	13,524	0.02%
2022/12/19	16.5	22.43	2	22.10	21.95	14.5	12,881	0.11%
2022/12/16	1	24.35	6	24.99	24.35	-5	11,952	-0.04%
2022/12/15	3	25.12	0	0.00	25.05	3	11,357	0.03%
2022/12/14	3	24.97	5	25.00	25.10	-2	11,272	-0.02%
2022/12/13	1	24.60	1	25.20	24.55	0	11,092	0.00%
2022/12/12	1	24.40	1	24.85	24.70	0	10,847	0.00%
2022/12/09	3	24.68	7	24.79	24.60	-4	10,731	-0.04%
2022/12/08	3	24.08	6	24.10	24.45	-3	10,503	-0.03%
2022/12/07	4	24.64	14	24.51	24.70	-10	10,286	-0.10%
2022/12/06	12	23.86	19	24.17	23.90	-7	9,962	-0.07%
2022/12/05	57	24.26	60	24.21	23.70	-3	9,692	-0.03%
2022/12/02	11	23.84	11	23.82	23.90	0	9,215	0.00%
2022/12/01	1	23.80	5	23.40	23.40	-4	9,159	-0.04%
2022/11/29	1	23.20	1.5	23.20	23.35	-0.5	8,974	-0.01%
2022/11/28	2	23.20	1	23.10	23.40	1	8,888	0.01%
2022/11/25	8	24.14	7	23.90	23.55	1	8,842	0.01%
2022/11/24	6	23.74	16	23.87	23.65	-10	8,705	-0.11%
2022/11/23	2	24.80	2	24.85	24.70	0	8,353	0.00%
2022/11/22	12	24.48	23	24.61	24.70	-11	8,208	-0.13%
2022/11/21	19	23.71	21	23.80	24.10	-2	7,856	-0.03%
2022/11/18	0	0.00	1	23.35	23.45	-1	7,681	-0.01%
2022/11/17	2	22.93	3	23.08	23.10	-1	7,551	-0.01%
2022/11/16	3	23.77	9	23.63	23.45	-6	7,380	-0.08%
2022/11/15	7	23.66	7	23.59	23.75	0	7,175	0.00%
2022/11/14	8	23.30	8.5	23.44	23.40	-0.5	7,049	-0.01%
2022/11/11	1	23.10	16	23.00	23.15	-15	6,764	-0.22%
2022/11/10	10	22.45	0	0.00	22.50	10	6,583	0.15%
2022/11/09	2	22.05	8	22.19	22.30	-6	6,459	-0.09%
2022/11/08	1	21.60	1	21.80	21.50	0	6,284	0.00%
2022/11/07	9	21.86	9.1	22.04	22.05	-0.1	6,191	0.00%
2022/11/04	7	20.99	9	21.23	21.50	-2	6,007	-0.03%
2022/11/03	14	20.40	3	20.60	20.45	11	5,758	0.19%
2022/11/02	7	20.91	1	20.90	20.80	6	5,641	0.11%
2022/11/01	16.1	20.51	11	20.95	21.00	5.1	5,505	0.09%
2022/10/31	3	20.85	20	20.82	20.40	-17	5,338	-0.32%
2022/10/28	3	20.30	13	20.71	20.55	-10	5,252	-0.19%
2022/10/27	1	19.90	4	20.25	20.40	-3	5,038	-0.06%
2022/10/26	1	19.40	0	0.00	19.40	1	4,816	0.02%
2022/10/24	2	19.25	0.6	19.50	19.25	1.5	4,635	0.03%
2022/10/21	3	19.07	4	19.38	18.95	-1	4,517	-0.02%
2022/10/20	18	18.76	20	19.18	19.50	-2	4,402	-0.05%
2022/10/19	10	19.59	10	19.44	19.30	0	4,063	0.00%
2022/10/18	12	19.25	27	18.96	19.25	-15	3,832	-0.39%
2022/10/17	10	17.45	10	18.10	18.45	0	3,637	0.00%
2022/10/14	0	0.00	10	18.10	18.05	-10	3,561	-0.28%
2022/10/13	10	17.60	0	0.00	17.05	10	3,498	0.29%
2022/10/12	12	18.17	0.1	18.30	18.20	11.9	3,403	0.35%
2022/10/11	0	0.00	13	18.51	18.55	-13	3,320	-0.39%
2022/10/07	10	18.85	0	0.00	18.95	10	3,236	0.31%
2022/10/06	2	19.10	2	18.90	18.70	0	3,172	0.00%
2022/10/05	5	18.98	21.5	18.88	18.90	-16.5	3,097	-0.53%
2022/10/04	11	18.45	6.1	18.75	18.85	4.9	2,969	0.16%
2022/10/03	1.1	17.82	3.4	18.27	18.30	-2.3	2,724	-0.09%
2022/09/27	1	16.50	0	0.00	16.95	1	2,397	0.04%
2022/09/26	0	0.00	3	16.55	16.55	-3	2,390	-0.13%
2022/09/23	0	0.00	10	17.05	17.05	-10	2,434	-0.41%
2022/09/22	0	0.00	11	17.15	17.20	-11	2,512	-0.44%
2022/09/21	2	16.63	0	0.00	17.05	2	2,515	0.08%
2022/09/14	1	16.80	0	0.00	16.75	1	2,923	0.03%
2022/09/13	2	17.20	0	0.00	17.10	2	2,947	0.07%
2022/09/07	10	16.55	1	16.55	16.50	9	3,131	0.29%
2022/09/02	0	0.00	1	17.20	17.20	-1	3,222	-0.03%
2022/09/01	1	17.25	0	0.00	17.20	1	3,231	0.03%
2022/08/30	1	17.40	0	0.00	17.50	1	3,228	0.03%
2022/08/29	13	17.26	0	0.00	17.30	13	3,217	0.40%
2022/08/19	0.6	18.07	0	0.00	18.10	0.6	3,371	0.02%
2022/08/18	3	17.95	0	0.00	17.95	3	3,393	0.09%
2022/08/10	4	17.24	0	0.00	17.25	4	3,406	0.12%
2022/08/09	0	0.00	10	17.17	17.25	-10	3,426	-0.29%
2022/08/05	0	0.00	3	17.27	17.30	-3	3,485	-0.09%
2022/08/04	1	16.70	0	0.00	16.85	1	3,531	0.03%
2022/08/02	0	0.00	2	17.50	17.45	-2	3,590	-0.06%
2022/08/01	0	0.00	1	17.90	17.90	-1	3,634	-0.03%
2022/07/22	0	0.00	5	17.60	17.50	-5	3,777	-0.13%
2022/07/21	1	17.65	0	0.00	17.60	1	3,870	0.03%
2022/07/18	1	17.35	0	0.00	17.50	1	4,037	0.02%
2022/07/14	1	17.25	1.2	17.39	17.25	-0.2	4,165	0.00%
2022/07/13	0	0.00	0	17.30	17.10	0	4,189	0.00%
2022/07/12	11.1	16.84	0	0.00	16.60	11.1	4,219	0.26%
2022/07/11	0	17.55	0	0.00	17.35	0	4,211	0.00%
2022/07/08	0	17.80	0	0.00	17.90	0	4,221	0.00%
2022/07/05	2	17.75	0	0.00	17.90	2	4,418	0.05%
2022/07/04	0	0.00	0.6	17.50	17.60	-0.6	4,454	-0.01%
2022/07/01	5.1	17.09	1	17.10	17.05	4.1	4,541	0.09%
2022/06/30	5	17.80	0	0.00	17.85	5	4,509	0.11%
2022/06/28	8.3	18.80	3	19.35	18.75	5.3	4,464	0.12%
2022/06/27	0.2	21.10	2	21.05	21.10	-1.9	4,418	-0.04%
2022/06/24	0	20.40	1	20.35	20.25	-1	4,448	-0.02%
2022/06/23	0	0.00	10	20.44	20.10	-10	4,442	-0.23%
2022/06/22	5	20.33	5	20.33	20.05	0	4,458	0.00%
2022/06/21	0	0.00	10.4	20.60	20.70	-10.4	4,483	-0.23%
2022/06/20	18.2	19.79	9	19.93	19.70	9.2	4,567	0.20%
2022/06/16	2	21.08	0	0.00	20.70	2	4,611	0.04%
2022/06/14	1.1	20.82	0	0.00	21.30	1.1	4,881	0.02%
2022/06/13	9	21.05	0	0.00	21.05	9	4,962	0.18%
2022/06/08	0	0.00	4	22.25	22.10	-4	5,475	-0.07%
2022/06/02	1	22.30	0	0.00	22.25	1	6,600	0.02%
2022/06/01	1	22.50	2	22.55	22.35	-1	6,725	-0.01%
2022/05/31	0	0.00	2	22.63	22.80	-2	6,748	-0.03%
2022/05/30	11	21.97	17.1	22.10	22.30	-6.1	6,723	-0.09%
2022/05/27	5	21.50	14.1	21.45	21.60	-9.1	6,717	-0.13%
2022/05/26	3	21.22	2	21.15	20.90	1	6,758	0.01%
2022/05/25	9	21.18	0	21.10	21.15	9	6,769	0.13%
2022/05/24	0	0.00	10	21.35	20.95	-10	6,891	-0.15%
2022/05/23	3	21.25	0	0.00	21.20	3	6,924	0.04%
2022/05/20	10	21.20	0	0.00	21.10	10	6,993	0.14%
2022/05/18	3	21.05	0.1	21.25	21.25	2.9	7,079	0.04%
2022/05/13	0	0.00	7	20.46	20.55	-7	7,217	-0.10%
2022/05/11	1	20.80	4	21.05	20.65	-3	7,254	-0.04%
2022/05/10	2	21.05	2	21.23	21.20	0	7,253	0.00%
2022/05/09	9	21.60	4	21.60	21.50	5	7,309	0.07%
2022/05/06	0.8	22.55	1	22.25	22.35	-0.2	7,339	0.00%
2022/05/05	2	22.85	0	0.00	22.85	2	7,421	0.03%
2022/05/04	1	22.75	10	22.76	22.80	-9	7,420	-0.12%
2022/04/29	1	22.55	2	22.53	22.45	-1	7,590	-0.01%
2022/04/28	0	0.00	2	22.03	22.00	-2	7,718	-0.03%
2022/04/27	4.1	21.89	0	0.00	21.70	4.1	7,767	0.05%
2022/04/26	3	22.65	0	22.90	22.55	3	7,797	0.04%
2022/04/25	3	22.70	3	22.83	22.75	0	7,828	0.00%
2022/04/22	2	23.30	9	23.47	23.50	-7	7,799	-0.09%
2022/04/21	15	23.73	3	23.97	23.75	12	7,871	0.15%
2022/04/20	1	23.00	0	0.00	23.00	1	7,821	0.01%
2022/04/19	0	0.00	6	23.50	23.45	-6	7,850	-0.08%
2022/04/18	19	23.14	0	0.00	23.10	19	7,845	0.24%
2022/04/15	0.1	23.95	0	0.00	23.75	0.1	7,805	0.00%
2022/04/14	1	24.25	0	0.00	24.25	1	7,842	0.01%
2022/04/13	0	0.00	2	24.30	24.15	-2	7,895	-0.03%
2022/04/12	4	23.91	1	24.05	24.00	3	7,893	0.04%
2022/04/11	2	25.00	1	24.75	24.75	1	7,825	0.01%
2022/04/08	0	0.00	9	24.99	25.10	-9	7,755	-0.12%
2022/04/07	2	24.83	2	25.00	24.60	0	7,747	0.00%
2022/04/06	0	0.00	2	25.45	25.45	-2	7,688	-0.03%
2022/03/31	0	0.00	2	25.35	25.20	-2	7,687	-0.03%
2022/03/30	2	25.73	5	25.71	25.75	-3	7,653	-0.04%
2022/03/29	17	25.58	8	25.66	25.70	9	7,636	0.12%
2022/03/28	2	24.83	1	24.75	25.00	1	7,604	0.01%
2022/03/25	4	25.16	0	0.00	25.30	4	7,626	0.05%
2022/03/24	1	25.30	1	25.35	25.40	0	7,629	0.00%
2022/03/23	5	25.74	6	25.80	25.75	-1	7,666	-0.01%
2022/03/22	1	25.40	2	25.40	25.45	-1	7,605	-0.01%
2022/03/21	4	25.44	5	25.50	25.50	-1	7,573	-0.01%
2022/03/18	35	24.95	2	25.30	25.50	33	7,575	0.44%
2022/03/17	1	24.65	9	24.81	24.80	-8	7,437	-0.11%
2022/03/16	10	24.10	11	24.60	24.30	-1	7,507	-0.01%
2022/03/15	8	24.59	15	24.47	24.30	-7	7,440	-0.09%
2022/03/14	1	24.60	28	24.76	24.70	-27	7,381	-0.37%
2022/03/11	24	24.41	18	24.54	24.50	6	7,372	0.08%
2022/03/10	19	23.87	25.7	24.16	24.10	-6.7	7,183	-0.09%
2022/03/09	32.8	23.29	20	23.25	23.25	12.8	6,984	0.18%
2022/03/08	41	23.85	24	24.14	23.40	17	6,901	0.25%
2022/03/07	2.1	22.51	1	23.00	22.80	1.1	6,296	0.02%
2022/03/04	0	0.00	2	23.25	23.00	-2	6,338	-0.03%
2022/03/02	2	23.80	5.2	23.45	23.65	-3.2	6,537	-0.05%
2022/03/01	10	23.50	2	23.35	23.45	8	6,689	0.12%
2022/02/25	1	22.80	0	0.00	22.90	1	6,845	0.01%
2022/02/24	4	22.78	1	23.00	22.70	3	6,924	0.04%
2022/02/22	6	23.33	0	0.00	23.15	6	7,200	0.08%
2022/02/21	2	23.70	1	23.50	23.70	1	7,369	0.01%
2022/02/17	2	23.15	15	23.17	23.00	-13	7,669	-0.17%
2022/02/16	0	0.00	1	22.95	22.95	-1	7,787	-0.01%
2022/02/15	7	22.60	28	22.68	22.50	-21	8,320	-0.25%
2022/02/14	4	22.96	0	0.00	22.90	4	8,915	0.04%
2022/02/11	2	23.65	0	0.00	23.65	2	9,052	0.02%
2022/02/10	25	23.99	0	0.00	23.85	25	9,364	0.27%
2022/02/09	1	23.65	1	23.95	24.05	0	9,543	0.00%
2022/02/08	2	23.93	2	24.13	24.00	0	9,493	0.00%
2022/01/26	2	23.15	0	0.00	23.05	2	9,509	0.02%
2022/01/25	1	23.00	0	0.00	23.10	1	9,610	0.01%
2022/01/24	5	23.68	0	0.00	23.65	5	9,596	0.05%
2022/01/21	7.2	24.69	1	25.30	24.35	6.2	9,579	0.06%
2022/01/19	4	25.13	4	25.18	25.20	0	9,477	0.00%
2022/01/18	3	24.70	0	0.00	24.65	3	9,465	0.03%
2022/01/17	5.3	24.42	15	24.50	25.00	-9.7	9,508	-0.10%
2022/01/14	1.1	24.90	3	24.82	24.90	-1.9	9,633	-0.02%
2022/01/13	0	0.00	1	25.40	25.40	-1	9,643	-0.01%
2022/01/12	5.1	25.28	5	25.20	25.20	0.1	9,739	0.00%
2022/01/11	2	25.80	5	25.93	25.65	-3	9,892	-0.03%
2022/01/10	8	25.78	7	25.76	25.80	1	10,008	0.01%
2022/01/07	3	25.53	15	25.54	25.50	-12	10,141	-0.12%
2022/01/06	3	25.83	1	25.80	25.90	2	10,269	0.02%
2022/01/05	1	26.05	5	26.10	26.05	-4	10,345	-0.04%
2022/01/04	13	26.23	0	0.00	26.20	13	10,473	0.12%
2021/12/30	1	26.90	0	0.00	26.75	1	10,812	0.01%
2021/12/29	2	26.83	0	0.00	26.75	2	11,036	0.02%
2021/12/28	1	26.80	0	0.00	26.75	1	11,273	0.01%
2021/12/27	1	26.75	14.1	26.81	26.75	-13.1	11,540	-0.11%
2021/12/24	2	26.50	6	26.67	26.60	-4	11,889	-0.03%
2021/12/23	0	0.00	11.1	26.55	26.55	-11.1	12,089	-0.09%
2021/12/22	12	26.45	4	26.43	26.40	8	12,239	0.07%
2021/12/21	2	25.65	1	25.80	26.10	1	12,467	0.01%
2021/12/20	2.1	25.81	3	26.08	26.00	-0.9	12,613	-0.01%
2021/12/17	4	25.84	4	25.96	25.80	0	12,888	0.00%
2021/12/16	7	25.47	2	25.70	25.50	5	13,033	0.04%
2021/12/15	3	25.62	1	25.55	25.55	2	13,317	0.02%
2021/12/14	14.6	25.66	1	25.80	25.60	13.6	13,554	0.10%
2021/12/13	0	0.00	0.2	26.15	26.05	-0.2	13,652	0.00%
2021/12/10	8	26.26	0	0.00	26.15	8	13,798	0.06%
2021/12/09	1	27.00	21	27.14	26.90	-20	13,923	-0.14%
2021/12/08	22	26.90	20	27.25	26.90	2	14,150	0.01%
2021/12/07	20	27.00	2.6	27.14	26.95	17.4	14,306	0.12%
2021/12/06	2	26.88	1	26.65	26.90	1	14,510	0.01%
2021/12/03	2	26.75	3	26.90	26.55	-1	14,604	-0.01%
2021/12/02	10	26.42	2	26.40	26.35	8	14,703	0.05%
2021/12/01	1	26.70	0.1	26.80	26.85	1	14,853	0.01%
2021/11/30	1	26.45	1.1	26.71	26.70	-0.1	14,958	0.00%
2021/11/29	5.1	25.85	4.1	25.86	26.05	1.1	15,133	0.01%
2021/11/26	4	26.44	5.3	26.55	26.40	-1.2	15,271	-0.01%
2021/11/25	8.2	26.65	6	26.75	26.60	2.2	15,658	0.01%
2021/11/24	5.1	27.16	5	26.85	27.00	0.1	15,961	0.00%
2021/11/23	1	26.95	1	27.20	26.95	0	16,079	0.00%
2021/11/22	4	27.26	1	27.40	27.35	3	16,256	0.02%
2021/11/19	11.1	26.68	6	26.97	26.50	5.1	16,278	0.03%
2021/11/18	2	27.45	3	27.58	27.05	-1	16,436	-0.01%
2021/11/17	5	26.93	5.1	27.03	26.90	-0.1	16,658	0.00%
2021/11/16	11.6	27.25	8.2	27.24	27.05	3.4	16,949	0.02%
2021/11/15	11.1	27.56	8	28.00	27.50	3.1	17,404	0.02%
2021/11/12	29.2	28.00	3	27.80	27.80	26.2	17,801	0.15%
2021/11/11	17	28.46	28.2	29.32	29.05	-11.2	17,703	-0.06%
2021/11/10	9	27.98	4.1	28.20	27.80	4.9	17,393	0.03%
2021/11/09	19.1	28.32	4	27.74	27.75	15.1	17,732	0.08%
2021/11/08	13	28.33	3.1	28.01	28.65	9.9	17,604	0.06%
2021/11/05	2.1	27.85	0	0.00	27.75	2.1	17,811	0.01%
2021/11/04	2	27.98	2	28.15	27.45	0	18,290	0.00%
2021/11/03	0	0.00	3	27.63	27.65	-3	18,493	-0.02%
2021/11/02	2	28.03	0.2	27.50	27.40	1.8	18,915	0.01%
2021/11/01	1.3	27.51	1	27.60	27.85	0.3	19,148	0.00%
2021/10/29	2	27.20	0	0.00	27.30	2	19,308	0.01%
2021/10/27	1	27.65	7	27.76	27.70	-6	19,733	-0.03%
2021/10/26	15	28.30	1	28.40	27.95	14	20,168	0.07%
2021/10/22	0	0.00	1	27.30	27.20	-1	21,288	0.00%
2021/10/21	0.3	28.60	4.4	28.65	28.55	-4.1	22,008	-0.02%
2021/10/20	3	28.02	2	28.33	28.35	1	22,615	0.00%
2021/10/19	2	28.40	5	28.50	28.35	-3	23,093	-0.01%
2021/10/18	3	27.45	1.2	27.45	27.60	1.8	24,006	0.01%
2021/10/15	3	27.77	5	27.82	27.75	-2	25,115	-0.01%
2021/10/14	1	27.00	5	27.12	27.25	-4	25,970	-0.02%
2021/10/13	5	26.89	2	27.10	26.40	3	27,156	0.01%
2021/10/12	6.1	26.84	1	27.25	27.10	5.1	28,949	0.02%
2021/10/08	2.1	27.30	1	27.65	27.50	1.1	29,958	0.00%
2021/10/07	6	27.33	3	27.23	27.75	3	32,130	0.01%
2021/10/06	3.7	27.55	0.1	26.85	26.95	3.6	33,230	0.01%
2021/10/05	11.3	27.54	19	27.57	27.90	-7.7	34,144	-0.02%
2021/10/04	3	27.72	17	27.91	27.25	-14	35,785	-0.04%
2021/10/01	41.3	28.37	28	28.05	27.90	13.3	38,498	0.03%
2021/09/30	9	29.56	11	29.60	29.60	-2	41,020	0.00%
2021/09/29	11	29.70	3	30.10	29.70	8	43,139	0.02%
2021/09/28	26.4	30.05	5	29.84	29.90	21.4	43,904	0.05%
2021/09/27	8.3	30.93	9	30.93	30.90	-0.7	45,468	0.00%
2021/09/24	21.1	31.04	14	31.11	30.40	7.1	49,160	0.01%
2021/09/23	6	31.06	9.2	31.04	31.05	-3.2	50,227	-0.01%
2021/09/22	17	30.45	3.2	30.63	30.45	13.9	50,615	0.03%
2021/09/17	24	31.83	1	32.20	31.65	23	51,348	0.04%
2021/09/16	6	32.82	10	32.45	32.35	-4	51,969	-0.01%
2021/09/15	1	32.90	1	32.90	33.00	0	52,709	0.00%
2021/09/14	42	32.40	0	0.00	32.45	42	53,260	0.08%
2021/09/13	10	33.62	3	33.67	33.35	7	53,856	0.01%
2021/09/10	5	33.31	3	33.72	33.60	2	54,444	0.00%
2021/09/09	19.1	33.28	4	33.48	33.35	15.1	54,851	0.03%
2021/09/08	3	34.70	4	34.68	34.15	-1	54,949	0.00%
2021/09/06	3	34.95	0	0.00	34.00	3	55,517	0.01%
2021/09/03	0	0.00	3	35.75	35.80	-3	55,875	-0.01%
2021/09/02	2.1	35.26	2	35.75	35.25	0.1	56,773	0.00%
2021/09/01	16	36.69	17	36.13	35.90	-1	57,014	0.00%
2021/08/31	23.2	36.65	18	36.87	36.05	5.2	57,241	0.01%
2021/08/30	13	37.28	7	37.14	37.65	6	58,326	0.01%
2021/08/27	22	35.67	17	35.79	35.80	5	59,544	0.01%
2021/08/26	5	34.92	14.1	35.12	35.05	-9	60,998	-0.01%
2021/08/25	2.2	34.87	8	34.73	34.95	-5.9	62,475	-0.01%
2021/08/24	12.1	34.47	6	34.73	34.70	6.1	63,137	0.01%
2021/08/23	5	34.02	7.1	34.18	34.55	-2.1	64,805	0.00%
2021/08/20	7	32.54	17	32.26	32.35	-10	65,756	-0.02%
2021/08/19	21	32.09	7	32.47	31.55	14	66,043	0.02%
2021/08/18	15	33.01	6.1	33.62	34.40	8.9	65,847	0.01%
2021/08/17	9.1	33.59	3	32.77	32.45	6.1	66,268	0.01%
2021/08/16	8.4	34.90	15	34.95	34.95	-6.6	66,948	-0.01%
2021/08/13	15.5	35.37	2	35.10	34.45	13.5	67,784	0.02%
2021/08/12	0	37.00	5	37.00	37.25	-5	68,500	-0.01%
2021/08/11	12	36.92	21	37.47	37.20	-9	70,010	-0.01%
2021/08/10	36	38.86	19	38.48	37.70	17	70,882	0.02%
2021/08/09	8	39.25	6	39.45	39.15	2	71,589	0.00%
2021/08/06	3	39.08	11	38.95	38.55	-8	72,737	-0.01%
2021/08/05	16	38.58	7	38.86	38.15	9	74,155	0.01%
2021/08/04	7	39.19	2	39.20	39.30	5	75,459	0.01%
2021/08/03	2	38.83	0	0.00	39.15	2	79,185	0.00%
2021/08/02	5	38.75	13	38.68	39.30	-8	80,611	-0.01%
2021/07/30	36.4	38.76	25.1	38.13	38.10	11.3	82,086	0.01%
2021/07/29	86	39.42	91	38.70	39.50	-5	83,693	-0.01%
2021/07/28	17	36.98	11	37.28	37.20	6	84,373	0.01%
2021/07/27	66	38.78	45.1	38.94	38.30	21	84,998	0.02%
2021/07/26	14	40.62	17	40.83	40.50	-3	85,907	0.00%
2021/07/23	5	41.89	5	42.12	42.15	0	87,229	0.00%
2021/07/22	41.5	42.17	83	42.22	41.20	-41.6	87,746	-0.05%
2021/07/21	118	44.71	106.2	43.38	44.00	11.8	87,965	0.01%	大買/大賣/
2021/07/20	28.1	44.39	25	43.50	43.35	3.1	87,506	0.00%
2021/07/19	40.3	46.68	21	46.96	45.80	19.3	87,340	0.02%
2021/07/16	54	45.41	107.4	45.77	46.00	-53.4	88,075	-0.06%	大賣/
2021/07/15	58	43.45	46	42.95	43.20	12	87,269	0.01%
2021/07/14	83	43.05	113	43.24	43.40	-30	86,777	-0.03%	大賣/
2021/07/13	37.1	41.51	39.1	41.62	40.90	-2	85,764	0.00%
2021/07/12	22.1	40.88	39	40.93	40.45	-16.9	85,557	-0.02%
2021/07/09	70.2	40.36	69	40.07	39.20	1.2	84,845	0.00%
2021/07/08	100	42.08	118.9	42.92	43.10	-18.9	83,403	-0.02%	大賣/
2021/07/07	85.2	40.09	112.4	40.23	40.30	-27.2	81,113	-0.03%	大賣/
2021/07/06	27	38.81	92.3	39.03	40.25	-65.3	78,677	-0.08%
2021/07/05	46.2	36.83	23	36.85	36.60	23.2	76,522	0.03%
2021/07/02	89.1	38.62	83.2	37.80	37.35	5.9	75,877	0.01%
2021/07/01	171.2	39.05	153	38.98	37.70	18.2	74,873	0.02%	大買/大賣/
2021/06/30	13	36.54	79	36.29	37.40	-66	72,054	-0.09%
2021/06/29	31	34.32	16	34.46	34.00	15	70,931	0.02%
2021/06/28	20.2	34.38	15	34.45	35.20	5.2	70,449	0.01%
2021/06/25	33	33.99	33.4	34.22	34.55	-0.4	69,656	0.00%
2021/06/24	34	33.57	38.1	34.08	33.10	-4	68,905	-0.01%
2021/06/23	7.1	32.54	25	32.67	33.05	-18	67,978	-0.03%
2021/06/22	12.2	32.45	46.1	32.55	32.20	-33.9	67,294	-0.05%
2021/06/21	76.1	31.05	46	30.79	30.80	30.1	66,446	0.05%
2021/06/18	33.2	32.75	18.2	32.90	32.50	15	65,645	0.02%
2021/06/17	18	33.17	5	33.18	33.35	13	65,077	0.02%
2021/06/16	19	33.59	1	33.55	33.15	18	64,723	0.03%
2021/06/15	79	33.45	46	33.91	34.20	33	64,394	0.05%
2021/06/11	23.2	34.45	22	34.62	33.50	1.2	64,026	0.00%
2021/06/10	53	33.57	33	33.74	34.25	20	63,629	0.03%
2021/06/09	26.4	34.39	21	34.50	34.45	5.4	62,836	0.01%
2021/06/08	25	35.96	32	35.56	35.30	-7	62,526	-0.01%
2021/06/07	100.2	36.45	89	35.63	35.50	11.2	62,135	0.02%
2021/06/04	91.6	36.89	133	36.98	36.75	-41.4	60,710	-0.07%	大賣/
2021/06/03	144	36.77	112.4	36.90	36.40	31.6	59,195	0.05%	大買/大賣/
2021/06/02	125.2	34.92	146.1	35.55	35.30	-20.9	57,617	-0.04%	大買/大賣/
2021/06/01	32	33.56	29	34.06	33.75	3	56,057	0.01%
2021/05/31	80.4	34.28	111	34.34	32.90	-30.6	55,610	-0.05%	大賣/
2021/05/28	79	32.09	33.2	31.46	32.45	45.9	54,011	0.08%
2021/05/27	23	29.92	8	30.68	29.50	15	53,045	0.03%
2021/05/26	8	30.11	3	30.13	30.40	5	52,601	0.01%
2021/05/25	17	29.96	32	30.53	30.45	-15	52,218	-0.03%
2021/05/24	56	30.22	55	30.06	29.55	1	51,465	0.00%
2021/05/21	45	29.24	37	29.22	29.65	8	50,876	0.02%
2021/05/20	32	28.04	26	28.25	27.80	6	49,833	0.01%
2021/05/19	44	29.46	19.4	29.77	29.50	24.7	48,816	0.05%
2021/05/18	28.4	27.97	23	28.12	28.40	5.4	47,309	0.01%
2021/05/17	7	26.45	3	25.90	25.85	4	46,170	0.01%
2021/05/14	74	29.47	90	30.77	28.70	-16	45,017	-0.04%
2021/05/13	61.1	31.96	49.5	32.35	31.85	11.5	43,600	0.03%
2021/05/12	50	37.43	57	37.99	35.35	-7	41,823	-0.02%
2021/05/11	137.8	38.65	111	38.53	39.25	26.8	40,308	0.07%	大買/大賣/
2021/05/10	13	36.30	47.4	36.58	36.95	-34.4	36,557	-0.09%
2021/05/07	70	33.16	39.1	32.50	33.60	30.9	34,999	0.09%
2021/05/06	44.2	33.70	62	33.92	34.75	-17.8	33,381	-0.05%
2021/05/05	71	31.65	72	31.20	31.60	-1	31,406	0.00%
2021/05/04	80.1	31.54	66.1	32.14	31.05	14	30,336	0.05%
2021/05/03	78.8	35.04	53.3	35.53	34.45	25.5	29,190	0.09%
2021/04/29	149.3	34.19	154	34.06	33.85	-4.7	27,591	-0.02%	大買/大賣/
2021/04/28	28	32.13	25	32.45	32.85	3	25,761	0.01%
2021/04/27	35	29.96	52.3	29.82	29.90	-17.3	24,932	-0.07%
2021/04/26	49	28.93	86	28.83	28.80	-37	23,814	-0.16%
2021/04/23	94	28.15	68	27.89	28.00	26	23,299	0.11%
2021/04/22	57.3	29.43	155.3	29.39	28.10	-98	22,716	-0.43%	大賣/
2021/04/21	25	27.49	53.2	27.03	28.35	-28.2	20,821	-0.14%
2021/04/20	29	25.21	4	25.50	25.80	25	20,179	0.12%
2021/04/19	100.2	26.10	63	26.46	26.30	37.2	19,834	0.19%
2021/04/16	10	24.65	26	24.12	24.85	-16	18,680	-0.09%
2021/04/15	28	22.90	14	23.25	23.15	14	17,919	0.08%
2021/04/14	12	22.51	25.1	22.57	23.10	-13.1	17,842	-0.07%
2021/04/13	6	22.88	3	23.08	22.35	3	17,969	0.02%
2021/04/12	4	22.40	17	22.30	22.30	-13	18,304	-0.07%
2021/04/09	6	21.65	3	21.67	21.60	3	19,133	0.02%
2021/04/08	5	21.65	13.1	21.98	21.90	-8.1	19,641	-0.04%
2021/04/07	55	22.19	73	21.98	21.80	-18	19,431	-0.09%
2021/04/06	20.1	21.65	16	22.06	22.40	4.1	18,723	0.02%
2021/04/01	2.1	20.42	32	20.18	20.40	-29.9	17,819	-0.17%
2021/03/31	9	19.99	6	20.05	19.90	3	17,789	0.02%
2021/03/30	21	19.84	16	19.85	19.80	5	17,743	0.03%
2021/03/29	5	19.65	12	19.67	19.65	-7	17,588	-0.04%
2021/03/25	2	19.15	0	0.00	19.15	2	18,091	0.01%
2021/03/24	11	19.18	0	0.00	19.05	11	18,403	0.06%
2021/03/23	3	19.30	28	19.50	19.15	-25	19,070	-0.13%
2021/03/22	19	19.28	4	19.58	19.50	15	19,916	0.08%
2021/03/19	5	19.21	0	0.00	19.15	5	20,370	0.02%
2021/03/18	2	19.35	0	0.00	19.60	2	20,565	0.01%
2021/03/17	14	19.26	8	19.21	19.20	6	20,635	0.03%
2021/03/16	9	19.44	1	19.45	19.30	8	20,825	0.04%
2021/03/15	17	19.91	1	19.85	19.85	16	20,802	0.08%
2021/03/12	27	20.46	33	20.30	20.45	-6	20,736	-0.03%
2021/03/11	5.1	19.84	7	19.94	19.85	-2	21,177	-0.01%
2021/03/10	8	19.98	3	20.03	19.80	5	21,575	0.02%
2021/03/09	21	20.14	26	20.14	20.20	-5	21,528	-0.02%
2021/03/08	21	19.99	25	20.20	19.80	-4	21,526	-0.02%
2021/03/05	34	20.02	24	20.25	19.55	10	21,721	0.05%
2021/03/04	57	20.22	47	20.23	20.00	10	22,034	0.05%
2021/03/03	3	19.90	26	20.13	20.30	-23	22,040	-0.10%
2021/03/02	21.1	20.12	8	20.18	19.20	13.1	21,870	0.06%
2021/02/26	2	19.88	3	19.98	20.00	-1	21,713	0.00%
2021/02/25	4.9	19.97	60	19.75	19.75	-55.1	21,632	-0.25%
2021/02/24	56	19.24	1	19.55	19.55	55	21,778	0.25%
2021/02/23	4	19.50	26	19.90	19.45	-22	21,815	-0.10%
2021/02/22	2	18.60	8.1	18.62	18.75	-6.1	21,543	-0.03%
2021/02/19	5	18.30	0.3	18.60	18.35	4.7	21,611	0.02%
2021/02/18	2	18.00	11	18.38	18.20	-9	21,752	-0.04%
2021/02/17	1	17.15	0.1	17.40	17.80	1	21,638	0.00%
2021/02/04	0	0.00	4	16.90	16.95	-4	21,628	-0.02%
2021/02/03	2	16.75	0	0.00	16.90	2	21,813	0.01%
2021/02/02	0	0.00	6	16.46	16.75	-6	22,135	-0.03%
2021/02/01	4	16.25	2	16.53	16.20	2	22,245	0.01%
2021/01/29	11	15.99	0	0.00	15.95	11	22,281	0.05%
2021/01/28	4	16.30	1	16.40	16.20	3	22,604	0.01%
2021/01/27	2	16.93	0	0.00	16.75	2	22,495	0.01%
2021/01/26	3	17.17	0	0.00	17.00	3	22,473	0.01%
2021/01/25	0.1	17.04	2	17.78	17.80	-1.9	22,321	-0.01%
2021/01/22	6	17.13	5.2	16.96	17.30	0.9	22,079	0.00%
2021/01/21	0.2	16.75	0	0.00	16.80	0.2	21,889	0.00%
2021/01/20	5	17.02	1	17.05	16.70	4	21,739	0.02%
2021/01/19	4	17.81	14	17.63	17.60	-10	21,508	-0.05%
2021/01/18	1.3	17.60	4	17.45	17.25	-2.7	21,354	-0.01%
2021/01/15	1	17.70	1	17.35	17.65	0	21,092	0.00%
2021/01/14	2	18.10	3	17.93	18.10	-1	20,839	0.00%
2021/01/13	3	18.57	6	18.48	18.55	-3	20,723	-0.01%
2021/01/12	9	17.62	16	17.47	17.45	-7	20,302	-0.03%
2021/01/11	11	18.19	2	18.35	18.30	9	19,988	0.05%
2021/01/08	26	18.13	15	18.38	18.30	11	19,855	0.06%
2021/01/07	29	19.06	20	19.13	18.85	9	19,546	0.05%
2021/01/06	27	19.96	13	19.76	19.45	14	19,415	0.07%
2021/01/05	20	20.59	14.2	21.10	20.60	5.8	18,858	0.03%
2021/01/04	79	21.06	17.1	20.79	21.45	61.9	18,153	0.34%
2020/12/31	3.2	19.32	20.1	19.25	19.50	-16.9	16,888	-0.10%
2020/12/30	2.1	18.64	7.1	18.69	18.55	-5	16,215	-0.03%
2020/12/29	11	18.50	22.1	18.68	18.40	-11.1	16,150	-0.07%
2020/12/28	12	18.37	15	18.28	18.65	-3	15,974	-0.02%
2020/12/25	8.1	18.12	6	18.16	18.10	2.1	15,916	0.01%
2020/12/24	1	18.15	1	18.40	18.10	0	15,701	0.00%
2020/12/23	7	18.31	103	18.13	18.30	-96	15,699	-0.61%	大賣/
2020/12/22	10	18.60	13	18.81	18.45	-3	15,730	-0.02%
2020/12/21	15	19.27	62.1	19.25	19.00	-47.1	15,633	-0.30%
2020/12/18	28	19.21	20	19.07	18.80	8	15,354	0.05%
2020/12/17	41	18.98	17	19.00	19.20	24	15,254	0.16%
2020/12/16	29	18.50	37.1	18.74	18.85	-8.1	14,647	-0.06%
2020/12/15	136.1	18.43	24	18.24	17.65	112.1	13,861	0.81%	大買/鉅額交易
2020/12/14	25	17.96	10	17.83	17.90	15	13,673	0.11%
2020/12/11	2	17.30	22.1	17.41	17.10	-20.1	13,454	-0.15%
2020/12/10	22	17.52	27	17.95	17.45	-5	13,349	-0.04%
2020/12/09	6	17.65	4	17.61	17.70	2	13,274	0.02%
2020/12/08	3	17.90	6	17.81	17.80	-3	13,711	-0.02%
2020/12/07	53	18.79	52.2	18.82	17.90	0.8	14,576	0.01%
2020/12/04	53.2	18.06	10	18.18	18.40	43.2	14,060	0.31%
2020/12/02	6	17.57	9	17.72	17.45	-3	14,226	-0.02%
2020/12/01	4	17.30	7	17.37	17.30	-3	15,026	-0.02%
2020/11/30	8	18.27	3	18.35	17.95	5	15,421	0.03%
2020/11/27	8	16.81	7.1	16.74	17.10	0.9	14,937	0.01%
2020/11/26	0	0.00	6	16.33	16.55	-6	14,561	-0.04%
2020/11/25	6	15.98	2	15.90	15.95	4	14,366	0.03%
2020/11/24	0.2	15.43	0	0.00	15.40	0.2	14,158	0.00%
2020/11/23	12	16.04	0	0.00	15.80	12	14,101	0.09%
2020/11/20	3	15.52	3	15.68	15.95	0	13,860	0.00%
2020/11/19	3	15.37	0	0.00	15.30	3	13,751	0.02%
2020/11/18	2	15.38	9	15.16	15.25	-7	13,508	-0.05%
2020/11/17	1	15.10	4	14.90	15.20	-3	13,350	-0.02%
2020/11/16	1	14.35	2	14.40	14.35	-1	13,322	-0.01%
2020/11/13	2	14.00	0	0.00	14.00	2	13,989	0.01%
2020/11/12	2	14.15	1	14.35	14.05	1	14,458	0.01%
2020/11/11	6	14.47	0	0.00	14.60	6	14,343	0.04%
2020/11/10	19	14.24	11	14.03	14.10	8	14,122	0.06%
2020/11/09	3	13.85	3	13.80	13.80	0	13,705	0.00%
2020/11/06	11	13.38	8	13.51	13.55	3	13,784	0.02%
2020/11/05	16	13.51	19	13.25	13.15	-3	14,373	-0.02%
2020/11/03	1	12.95	1	12.90	12.95	0	13,849	0.00%
2020/10/30	0	0.00	1	12.50	12.55	-1	13,791	-0.01%
2020/10/29	0	0.00	1	12.35	12.50	-1	13,725	-0.01%
2020/10/28	1	12.80	0	0.00	12.65	1	13,696	0.01%
2020/10/27	3	12.95	1	13.05	12.90	2	13,635	0.01%
2020/10/26	2	12.95	4	12.93	13.00	-2	13,625	-0.01%
2020/10/21	3	12.75	4	12.90	13.00	-1	13,566	-0.01%
2020/10/20	2	12.90	2	12.60	12.80	0	13,480	0.00%
2020/10/19	2	12.75	1	12.75	12.75	1	13,445	0.01%
2020/10/16	0	0.00	2	12.75	12.80	-2	13,626	-0.01%
2020/10/14	18	13.10	7	13.18	13.15	11	13,563	0.08%
2020/10/12	7	13.16	10	13.15	13.00	-3	13,575	-0.02%
2020/10/08	2	12.45	0	0.00	12.65	2	13,228	0.02%
2020/10/06	0	0.00	2	12.40	12.40	-2	13,133	-0.02%
2020/10/05	0	0.00	4	12.23	12.30	-4	13,053	-0.03%
2020/09/30	6	12.33	2	12.25	12.15	4	13,063	0.03%
2020/09/28	4	12.18	1	11.95	12.30	3	13,057	0.02%
2020/09/25	3	12.12	2	12.00	11.70	1	12,950	0.01%
2020/09/24	6	12.02	40	12.13	11.95	-34	12,775	-0.27%
2020/09/23	0	0.00	32	12.86	12.75	-32	12,534	-0.26%
2020/09/22	4	12.93	5	12.97	13.00	-1	12,447	-0.01%
2020/09/21	0	0.00	7	13.21	12.95	-7	12,159	-0.06%
2020/09/18	0	0.00	1	13.40	13.30	-1	12,205	-0.01%
2020/09/17	24	13.32	13	13.31	13.40	11	12,090	0.09%
2020/09/16	1	12.95	0	0.00	12.90	1	12,016	0.01%
2020/09/15	5	13.05	22	13.00	13.10	-17	11,942	-0.14%
2020/09/14	1	13.05	2	12.98	13.05	-1	11,917	-0.01%
2020/09/11	8	13.04	10	13.09	13.00	-2	11,714	-0.02%
2020/09/10	19	13.22	80	13.21	13.55	-61	11,146	-0.55%
2020/09/09	33	12.35	20	12.50	12.35	13	10,095	0.13%
2020/09/08	2	12.65	7	12.42	12.45	-5	10,085	-0.05%
2020/09/07	57	12.80	32	12.94	12.90	25	9,906	0.25%
2020/09/04	12	12.90	84	12.67	13.00	-72	9,420	-0.76%
2020/09/03	28	12.29	307	12.23	12.35	-279	8,686	-3.21%	大賣/鉅額交易
2020/09/02	3	11.30	0	0.00	11.25	3	7,878	0.04%
2020/08/31	1	11.55	1	11.40	11.50	0	7,953	0.00%
2020/08/28	4	11.33	4	11.33	11.40	0	8,074	0.00%
2020/08/27	4	11.45	4	11.24	11.20	0	8,025	0.00%
2020/08/26	0	0.00	2	11.10	11.15	-2	7,870	-0.03%
2020/08/25	20	11.30	20	11.60	11.05	0	7,801	0.00%
2020/08/24	5	11.00	13	10.85	11.00	-8	7,610	-0.11%
2020/08/20	38	11.02	5	10.95	10.80	33	7,453	0.44%
2020/08/19	22	11.63	9	11.91	11.65	13	7,098	0.18%
2020/08/18	6	11.34	75	11.13	11.55	-69	6,292	-1.10%
2020/08/14	1	10.40	5	10.40	10.55	-4	5,691	-0.07%
2020/08/13	5	10.50	5	10.45	10.30	0	5,665	0.00%
2020/08/12	23	10.55	16	10.54	10.45	7	5,612	0.12%
2020/08/11	21	10.97	18	10.91	11.15	3	5,261	0.06%
2020/08/06	0.1	10.10	0	0.00	10.10	0.1	4,390	0.00%
2020/08/03	0	0.00	5	9.93	9.93	-5	4,318	-0.12%
2020/07/30	0	0.00	5	10.05	10.00	-5	4,321	-0.12%
2020/07/28	3	9.75	0	0.00	9.75	3	4,242	0.07%
2020/07/27	55	10.00	10	10.00	9.90	45	4,214	1.07%
2020/07/24	2	10.05	21	10.05	10.15	-19	4,202	-0.45%
2020/07/23	1	10.40	0	0.00	10.40	1	4,152	0.02%
2020/07/22	37	10.48	115	10.64	10.70	-78	4,109	-1.90%	大賣/
2020/07/21	0	0.00	30	10.10	10.35	-30	3,887	-0.77%
2020/07/20	30	10.00	81	10.01	10.05	-51	3,799	-1.34%
2020/07/17	0	0.00	30	10.20	10.10	-30	3,781	-0.79%
2020/07/16	4	10.53	253	10.51	10.40	-249	3,745	-6.65%	大賣/鉅額交易
2020/07/15	16	9.87	116	9.94	9.88	-100	3,427	-2.92%	大賣/
2020/07/14	100	9.86	0	0.00	9.85	100	3,438	2.91%
2020/07/10	10	9.82	0	0.00	9.81	10	3,458	0.29%
2020/07/09	30	10.00	0	0.00	10.00	30	3,431	0.87%
2020/07/07	100	10.05	0	0.00	10.00	100	3,224	3.10%
2020/07/02	20	9.92	0	0.00	9.93	20	3,243	0.62%
2020/07/01	6	9.99	5	9.91	9.91	1	3,248	0.03%
2020/06/23	2	10.25	2	10.25	10.10	0	3,035	0.00%
2020/06/19	20	10.05	5	10.15	9.94	15	2,746	0.55%
2020/06/18	55	10.00	6	10.00	10.00	49	2,672	1.83%
2020/06/17	9	10.12	9	10.18	10.10	0	2,645	0.00%
2020/06/15	1	9.68	2	10.35	10.20	-1	2,635	-0.04%
2020/06/12	2	9.73	0	0.00	9.84	2	2,487	0.08%
2020/06/11	3	10.28	52	10.14	10.05	-49	2,469	-1.98%
2020/06/10	1	10.80	11	10.77	10.85	-10	2,356	-0.42%
2020/06/09	1	10.00	4	10.05	10.10	-3	2,139	-0.14%
2020/06/05	0	0.00	1	10.35	10.30	-1	2,089	-0.05%
2020/06/04	228	10.35	40	10.31	10.35	188	1,993	9.43%	大買/鉅額交易
2020/06/03	0	0.00	22	9.03	9.42	-22	1,762	-1.25%
2020/06/02	43	8.90	0	0.00	8.93	43	1,717	2.50%
2020/06/01	7	8.90	11	8.94	8.93	-4	1,717	-0.23%
2020/05/29	11	8.80	0	0.00	8.80	11	1,714	0.64%
2020/05/28	11	8.83	2	9.04	8.80	9	1,712	0.53%
2020/05/27	1	8.85	0	0.00	8.92	1	1,715	0.06%
2020/05/22	13	8.68	0	0.00	8.65	13	1,717	0.76%
2020/05/19	0	0.00	15	8.84	8.91	-15	1,692	-0.89%
2020/05/15	9	8.52	0	0.00	8.56	9	1,680	0.54%
2020/05/14	6	8.72	0	0.00	8.71	6	1,661	0.36%
2020/05/07	0	0.00	5	8.86	8.94	-5	1,640	-0.30%
2020/05/06	5	8.62	0	0.00	8.63	5	1,615	0.31%
2020/04/29	0	0.00	5	8.90	8.86	-5	1,589	-0.31%
2020/04/27	0	0.00	5	8.61	8.57	-5	1,619	-0.31%
2020/04/22	0	0.00	3	8.25	8.25	-3	1,599	-0.19%
2020/04/21	6	8.30	0	0.00	8.27	6	1,600	0.37%
2020/04/17	0	0.00	4	8.93	8.59	-4	1,569	-0.25%
2020/04/16	9	8.56	0	0.00	8.54	9	1,538	0.58%
2020/04/15	0	0.00	10	8.78	8.79	-10	1,527	-0.65%
2020/04/06	56	7.26	56	7.29	7.29	0	1,450	0.00%
2020/03/25	0	0.00	5	7.31	7.32	-5	1,496	-0.33%
2020/03/19	10	6.52	0	0.00	6.53	10	1,515	0.66%
2020/03/18	10	7.12	0	0.00	7.06	10	1,450	0.69%
2020/03/13	0	0.00	150	8.10	8.37	-150	1,324	-11.32%	大賣/鉅額交易
2020/03/11	5	9.63	0	0.00	9.50	5	1,190	0.42%
2020/03/10	10	9.65	11	9.83	9.71	-1	1,190	-0.08%
2020/03/09	51	9.80	20	9.85	9.76	31	1,156	2.68%
2020/03/06	0	0.00	320	10.02	10.00	-320	1,121	-28.52%	大賣/鉅額交易
2020/02/21	0	0.00	5	10.40	10.45	-5	1,088	-0.46%
2020/02/12	0	0.00	10	10.25	10.30	-10	1,214	-0.82%
2020/02/04	1	10.10	0	0.00	10.15	1	1,228	0.08%
2020/02/03	10	9.95	0	0.00	10.05	10	1,228	0.81%
2020/01/30	21	10.74	0	0.00	10.35	21	1,211	1.73%
2020/01/17	0	0.00	3	11.30	11.35	-3	1,175	-0.26%
2020/01/14	1	11.35	0	0.00	11.35	1	1,219	0.08%
2020/01/09	1	11.25	0	0.00	11.25	1	1,335	0.07%
2020/01/06	10	11.30	0	0.00	11.35	10	1,354	0.74%
2020/01/02	0	0.00	1	11.35	11.40	-1	1,334	-0.07%
2019/12/31	30	11.40	0	0.00	11.40	30	1,313	2.28%
2019/12/25	1	11.45	0	0.00	11.50	1	1,274	0.08%
2019/12/24	0	0.00	4	11.45	11.45	-4	1,300	-0.31%
2019/12/20	2	11.60	0	0.00	11.40	2	1,295	0.15%
2019/12/18	5	11.80	0	0.00	11.80	5	1,206	0.41%
2019/12/13	5	11.50	0	0.00	11.50	5	1,185	0.42%
2019/12/02	0	0.00	5	11.50	11.55	-5	1,215	-0.41%
2019/11/19	10	11.42	0	0.00	11.25	10	1,210	0.83%
2019/10/28	2	11.65	0	0.00	11.60	2	1,118	0.18%
2019/09/18	1	11.95	10	11.81	12.05	-9	1,161	-0.77%
2019/09/11	0	0.00	0.5	11.80	11.80	-0.5	1,199	-0.04%
2019/09/05	1	12.00	0	0.00	11.95	1	1,202	0.08%
2019/09/03	10	11.78	0	0.00	11.75	10	1,177	0.85%
2019/08/22	0	0.00	0.5	11.70	11.70	-0.5	1,197	-0.04%
2019/08/20	0	0.00	1	11.55	11.60	-1	1,221	-0.08%
2019/08/16	10	11.60	0	0.00	11.65	10	1,204	0.83%
2019/08/13	10	11.85	0	0.00	11.85	10	1,230	0.81%
2019/08/08	20	11.95	0	0.00	12.00	20	1,251	1.60%
2019/07/22	0	0.00	5	12.40	12.40	-5	1,352	-0.37%
2019/07/19	3	12.45	0	0.00	12.35	3	1,357	0.22%
2019/07/11	1	12.55	0	0.00	12.45	1	1,578	0.06%
2019/07/10	0	0.00	5	12.45	12.45	-5	1,668	-0.30%
2019/07/08	0	0.00	20	12.05	12.10	-20	2,007	-1.00%
2019/07/03	5	12.30	3	12.30	12.30	2	1,980	0.10%
2019/05/30	20	12.20	0	0.00	12.15	20	2,026	0.99%
2019/05/23	1	12.10	0	0.00	12.05	1	2,086	0.05%
2019/05/21	0	0.00	1	12.20	12.20	-1	2,195	-0.05%
2019/05/20	0	0.00	1	11.95	11.90	-1	2,145	-0.05%
2019/05/14	0	0.00	1	11.70	11.70	-1	2,123	-0.05%
2019/05/07	5	12.20	0	0.00	12.25	5	2,008	0.25%
2019/05/06	0	0.00	14	12.21	12.20	-14	1,985	-0.71%
2019/05/03	1	12.30	0	0.00	12.30	1	1,962	0.05%
2019/05/02	4	12.30	0	0.00	12.25	4	1,957	0.20%
2019/04/30	0	0.00	1	12.30	12.35	-1	1,945	-0.05%
2019/04/26	1	12.20	0	0.00	12.20	1	1,937	0.05%
2019/04/24	0	0.00	2	12.35	12.35	-2	1,922	-0.10%
2019/04/19	2	12.25	0	0.00	12.20	2	1,867	0.11%
2019/04/18	3	12.12	0	0.00	12.05	3	1,856	0.16%
2019/04/17	22	12.17	10	12.05	12.05	12	1,794	0.67%
2019/04/16	6	12.24	6	12.33	12.25	0	1,647	0.00%
2019/04/15	28	12.27	15	12.28	12.20	13	1,533	0.85%
2019/04/12	7	12.96	0	0.00	12.65	7	1,337	0.52%
2019/04/08	3	13.50	0	0.00	13.50	3	1,131	0.27%
2019/03/22	0	0.00	5	13.60	13.55	-5	1,131	-0.44%
2019/03/21	0	0.00	6	13.65	13.55	-6	1,131	-0.53%
2019/03/20	2	13.65	0	0.00	13.60	2	1,103	0.18%
2019/03/14	2	13.90	0	0.00	13.95	2	1,042	0.19%
2019/03/12	1	13.65	1	13.65	13.60	0	1,028	0.00%
2019/03/11	0	0.00	1	13.55	13.50	-1	1,033	-0.10%
2019/03/08	1	13.65	0	0.00	13.65	1	1,055	0.09%
2019/03/06	1	13.45	3	13.50	13.50	-2	1,057	-0.19%
2019/02/26	0	0.00	4	13.70	13.70	-4	1,042	-0.38%
2019/02/22	4	13.50	5	13.50	13.50	-1	978	-0.10%
2019/02/21	5	13.42	3	13.50	13.55	2	957	0.21%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2019/02/14	1	13.15	0	0.00	13.15	1	845	0.12%
2019/02/12	1	13.10	0	0.00	13.10	1	859	0.12%
2019/01/21	5	13.03	0	0.00	13.00	5	924	0.54%
2019/01/18	0	0.00	2	13.20	13.15	-2	930	-0.21%
2019/01/17	2	13.10	0	0.00	13.10	2	945	0.21%
2019/01/11	0	0.00	3	13.15	13.10	-3	1,042	-0.29%
2019/01/03	0	0.00	3	12.95	13.00	-3	1,185	-0.25%
2018/12/12	0	0.00	5	13.60	13.65	-5	1,194	-0.42%
2018/12/10	0	0.00	20	13.60	13.55	-20	1,216	-1.64%
2018/12/03	22	14.09	1	14.10	14.05	21	1,257	1.67%
2018/11/23	2	13.45	0	0.00	13.40	2	1,237	0.16%
2018/11/21	1	13.50	0	0.00	13.50	1	1,256	0.08%
2018/11/20	1	13.60	0	0.00	13.55	1	1,255	0.08%
2018/11/19	1	13.55	0	0.00	13.55	1	1,265	0.08%
2018/11/14	0	0.00	1	13.40	13.40	-1	1,268	-0.08%
2018/11/08	0	0.00	1	13.65	13.80	-1	1,286	-0.08%
2018/11/05	1	13.50	0	0.00	13.40	1	1,299	0.08%
2018/10/26	0	0.00	1	12.95	13.05	-1	1,328	-0.08%
2018/10/23	3	13.50	0	0.00	13.15	3	1,312	0.23%
2018/10/12	11	14.02	30	14.23	14.35	-19	1,173	-1.62%
2018/10/11	1	14.50	0	0.00	14.40	1	1,149	0.09%
2018/10/08	0	0.00	1	15.65	15.75	-1	1,089	-0.09%
2018/10/05	1	15.60	0	0.00	15.60	1	1,091	0.09%
2018/10/04	0	0.00	2	16.08	16.05	-2	1,077	-0.19%
2018/10/03	10	16.05	0	0.00	16.05	10	1,085	0.92%
2018/09/25	0	0.00	0	16.40	16.50	0	1,204	0.00%
2018/09/13	0	0.00	2	15.50	15.80	-2	1,333	-0.15%
2018/09/10	2	15.20	0	0.00	15.30	2	1,379	0.15%
2018/08/27	0	0.00	5	16.10	16.10	-5	1,698	-0.29%
2018/08/24	5	16.25	5	16.05	16.10	0	1,742	0.00%
2018/08/15	20	16.35	0	0.00	16.30	20	2,025	0.99%
2018/08/14	0	0.00	20	16.25	16.20	-20	2,064	-0.97%
2018/08/13	3	16.40	1	16.70	16.45	2	2,074	0.10%
2018/08/08	3	16.85	0	0.00	16.80	3	2,165	0.14%
2018/08/07	0	0.00	3	16.80	16.65	-3	2,197	-0.14%
2018/07/30	1	16.55	0	0.00	16.55	1	2,291	0.04%
2018/07/26	1	16.50	0	0.00	16.50	1	2,327	0.04%
2018/07/18	10	16.50	0	0.00	16.50	10	2,599	0.38%
2018/07/17	1	16.45	0	0.00	16.35	1	2,646	0.04%
2018/07/16	3	16.45	0	0.00	16.45	3	2,743	0.11%
2018/07/11	0	0.00	10	16.05	16.05	-10	2,948	-0.34%
2018/07/10	10	16.30	0	0.00	16.30	10	2,984	0.34%
2018/07/03	0	0.00	10	16.65	16.30	-10	3,299	-0.30%
2018/06/28	17	16.70	0	0.00	17.10	17	3,497	0.49%
2018/06/26	30	16.75	0	0.00	16.85	30	3,549	0.85%
2018/06/22	65	17.03	0	0.00	17.00	65	3,526	1.84%
2018/06/20	40	17.30	0	0.00	17.30	40	3,542	1.13%
2018/06/19	51	17.70	0	0.00	17.55	51	3,528	1.45%
2018/06/11	1	17.80	0	0.00	17.80	1	3,559	0.03%
2018/06/08	35	17.70	0	0.00	17.75	35	3,563	0.98%
2018/06/07	72	17.95	0	0.00	17.75	72	3,561	2.02%
2018/06/06	4	18.00	0	0.00	18.00	4	3,533	0.11%
2018/06/05	3	18.00	0	0.00	18.05	3	3,529	0.08%
2018/06/04	0	0.00	2	18.10	18.10	-2	3,571	-0.06%
2018/05/31	10	18.10	10	18.25	18.25	0	3,581	0.00%
2018/05/30	2	17.70	0	0.00	17.55	2	3,535	0.06%
2018/05/29	1	17.90	0	0.00	17.95	1	3,538	0.03%
2018/05/25	0	0.00	8	18.12	18.10	-8	3,530	-0.23%
2018/05/24	3	18.20	0	0.00	18.25	3	3,626	0.08%
2018/05/22	20	18.80	0	0.00	18.55	20	3,645	0.55%
2018/05/21	5	19.00	0	0.00	18.90	5	3,648	0.14%
2018/05/17	3	19.05	0	0.00	19.05	3	3,652	0.08%
2018/05/14	1	19.80	1	19.70	19.65	0	3,849	0.00%
2018/05/08	0	0.00	1	19.35	19.30	-1	3,855	-0.03%
2018/05/02	0	0.00	1	19.75	19.65	-1	4,171	-0.02%
2018/04/30	1	19.90	2	19.45	19.90	-1	4,185	-0.02%
2018/04/27	0	0.00	5	19.00	19.20	-5	4,185	-0.12%
2018/04/20	20	20.10	2	20.05	20.25	18	4,436	0.41%
2018/04/17	0	0.00	2	19.60	19.50	-2	4,417	-0.05%
2018/04/16	1	19.30	0	0.00	19.50	1	4,581	0.02%
2018/04/13	25	20.04	44	19.79	19.50	-19	4,631	-0.41%
2018/04/12	21	19.66	25	19.47	19.70	-4	4,837	-0.08%
2018/04/11	22	19.01	44	18.81	19.40	-22	4,830	-0.46%
2018/04/10	40	18.45	0	0.00	18.40	40	4,814	0.83%
2018/04/09	10	18.55	20	18.50	18.45	-10	5,011	-0.20%
2018/04/02	10	18.65	10	18.90	18.40	0	5,266	0.00%
2018/03/31	50	18.22	30	18.70	18.75	20	5,749	0.35%
2018/03/30	2	17.55	3	17.67	17.60	-1	5,812	-0.02%
2018/03/28	3	17.00	0	0.00	17.10	3	6,141	0.05%
2018/03/26	3	16.95	2	17.10	17.00	1	6,469	0.02%
2018/03/23	52	17.01	10	17.00	17.15	42	6,530	0.64%
2018/03/22	1	17.45	0	0.00	17.35	1	6,561	0.02%
2018/03/15	0	0.00	1	17.90	18.00	-1	6,959	-0.01%
2018/03/13	0	0.00	4	17.63	17.70	-4	7,324	-0.05%
2018/03/12	0	0.00	4	17.25	17.35	-4	7,721	-0.05%
2018/03/08	1	17.35	3	17.37	17.30	-2	8,177	-0.02%
2018/03/05	2	17.25	0	0.00	17.15	2	8,526	0.02%
2018/03/02	10	17.85	10	17.80	17.75	0	8,518	0.00%
2018/02/26	2	18.45	2	18.45	18.20	0	8,471	0.00%
2018/02/23	0	0.00	1	17.95	17.80	-1	8,387	-0.01%
2018/02/12	0	0.00	1	17.35	17.35	-1	8,496	-0.01%
2018/02/08	1	17.55	0	0.00	17.45	1	8,576	0.01%
2018/02/07	1	17.30	0	0.00	17.30	1	8,562	0.01%
2018/02/06	1	16.70	0	0.00	16.65	1	8,508	0.01%
2018/02/01	2	19.45	1	19.40	19.35	1	8,405	0.01%
2018/01/31	2	19.18	2	19.18	19.40	0	8,381	0.00%
2018/01/30	1	19.35	1	19.55	19.35	0	8,336	0.00%
2018/01/29	2	19.30	0	0.00	19.35	2	8,320	0.02%
2018/01/26	1	20.75	2	20.50	20.05	-1	8,167	-0.01%
2018/01/25	3	20.82	0	0.00	20.80	3	8,081	0.04%
2018/01/23	0	0.00	1	20.65	20.40	-1	7,973	-0.01%
2018/01/22	17	20.66	16	20.75	20.75	1	7,939	0.01%
2018/01/19	0	0.00	10	20.70	20.30	-10	7,847	-0.13%
2018/01/18	36	21.24	0	0.00	20.70	36	7,726	0.47%
2018/01/17	3	21.57	12	21.88	21.50	-9	7,559	-0.12%
2018/01/16	12	21.97	0	0.00	21.85	12	7,472	0.16%
2018/01/12	0	0.00	5	22.50	22.35	-5	7,320	-0.07%
2018/01/11	11	22.55	5	22.76	22.50	6	7,283	0.08%
2018/01/10	6	22.82	43	22.69	22.85	-37	7,221	-0.51%
2018/01/09	14	22.29	10	22.33	22.30	4	6,996	0.06%
2018/01/08	10	22.88	71	23.02	22.75	-61	6,918	-0.88%
2018/01/05	1	22.15	3	22.08	22.15	-2	6,643	-0.03%
2018/01/04	15	22.03	0	0.00	21.85	15	6,555	0.23%
2018/01/03	6	22.35	83	22.89	22.00	-77	6,440	-1.20%
2018/01/02	22	22.14	23	22.30	22.15	-1	6,224	-0.02%