國碩 (2406)-元大-新盛券商分點個股進出

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
23.70
漲跌
▲1.45
漲幅
+6.52%
成交量
20,593張
產業
上市光電類股▲1.02%
430人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	19	23.48	11	23.66	23.70	8	7,066	0.11%
2024/05/21	21	22.00	3	21.95	22.25	18	6,734	0.27%
2024/05/20	32	22.95	12	23.04	22.35	20	6,651	0.30%
2024/05/17	20	22.76	28	22.74	22.75	-8	6,448	-0.12%
2024/05/16	22	21.25	2	21.60	21.30	20	6,099	0.33%
2024/05/15	14	22.75	0	0.00	21.60	14	5,966	0.23%
2024/05/14	6	22.61	11	22.36	22.80	-5	5,595	-0.09%
2024/05/13	39	22.60	18	22.54	22.50	21	5,411	0.39%
2024/05/10	0	0.00	12	21.85	21.85	-12	4,676	-0.26%
2024/05/08	2	19.25	2	19.45	19.80	0	4,517	0.00%
2024/05/07	0	0.00	11	19.68	19.55	-11	4,490	-0.24%
2024/05/06	1	21.00	1	20.70	20.35	0	4,417	0.00%
2024/05/03	0	0.00	1	21.25	21.10	-1	4,388	-0.02%
2024/05/02	1	21.20	2	20.98	21.20	-1	4,345	-0.02%
2024/04/30	4	21.14	3	21.15	20.95	1	4,321	0.02%
2024/04/29	6	20.18	2	20.40	20.80	4	4,227	0.09%
2024/04/26	6	20.10	1	20.25	20.20	5	4,204	0.12%
2024/04/25	2	20.23	0	0.00	20.25	2	4,175	0.05%
2024/04/24	1	20.75	1	20.95	20.50	0	4,162	0.00%
2024/04/23	1	20.40	1	20.55	20.20	0	4,136	0.00%
2024/04/22	1	20.30	2	20.58	20.45	-1	4,181	-0.02%
2024/04/19	3	20.77	1	20.35	20.50	2	4,302	0.05%
2024/04/18	0	0.00	3	21.07	21.00	-3	4,222	-0.07%
2024/04/17	1	21.05	2	20.75	21.00	-1	4,161	-0.02%
2024/04/16	0	0.00	1	20.25	20.00	-1	4,073	-0.02%
2024/04/15	1	20.60	0	0.00	20.65	1	3,988	0.03%
2024/04/12	13	20.78	4	21.01	20.95	9	3,832	0.23%
2024/04/11	24	21.41	28	21.35	21.35	-4	3,583	-0.11%
2024/04/10	1	20.35	4	20.40	20.80	-3	2,948	-0.10%
2024/04/02	0	0.00	5	18.95	18.90	-5	2,765	-0.18%
2024/04/01	3	18.82	1	18.85	18.90	2	2,745	0.07%
2024/03/29	0	0.00	30	19.10	19.05	-30	2,714	-1.11%
2024/03/28	1	19.70	1	19.80	19.50	0	2,653	0.00%
2024/03/25	2	19.50	5	19.60	19.60	-3	2,450	-0.12%
2024/03/22	6	19.69	18.9	19.90	19.65	-12.9	2,360	-0.55%
2024/03/21	12	18.99	0	0.00	18.85	12	2,011	0.60%
2024/03/15	0	0.00	0	18.10	18.25	0	1,757	0.00%
2024/03/12	4	18.95	15	18.63	18.85	-11	1,648	-0.67%
2024/03/11	0	0.00	225	18.79	18.80	-225	1,413	-15.92%	大賣/鉅額交易
2024/03/08	0.1	17.10	0	0.00	17.10	0.1	1,307	0.01%
2024/03/06	0	0.00	10	17.75	17.70	-10	1,293	-0.77%
2024/03/05	0	0.00	1	17.90	17.95	-1	1,290	-0.08%
2024/03/04	5	18.40	6	18.37	18.20	-1	1,272	-0.08%
2024/03/01	0	0.00	1	18.05	17.95	-1	1,209	-0.08%
2024/02/29	0	0.00	1	17.65	17.90	-1	1,190	-0.08%
2024/02/27	1	18.05	0	0.00	17.55	1	1,196	0.08%
2024/02/26	0	0.00	1	17.85	17.95	-1	1,219	-0.08%
2024/02/22	0	17.35	0	0.00	17.25	0	1,208	0.00%
2024/02/21	0	17.50	0	0.00	17.50	0	1,221	0.00%
2024/02/19	0	0.00	1	17.80	17.75	-1	1,217	-0.08%
2024/01/30	0	0.00	0	17.60	17.05	0	1,203	0.00%
2024/01/29	0	0.00	0	17.55	17.60	0	1,220	0.00%
2024/01/26	0	0.00	0	17.50	17.55	0	1,227	0.00%
2024/01/25	0	0.00	0.1	17.30	17.35	-0.1	1,239	-0.01%
2024/01/24	0	0.00	4.3	17.60	17.50	-4.3	1,292	-0.33%
2024/01/23	0	0.00	0.1	17.51	17.50	-0.1	1,530	0.00%
2024/01/22	1	17.25	0	0.00	17.15	1	1,596	0.06%
2024/01/17	1	17.35	0	0.00	17.00	1	1,563	0.06%
2024/01/16	0	0.00	1	18.10	17.40	-1	1,537	-0.07%
2024/01/15	1	17.85	15	17.64	17.90	-14	1,476	-0.95%
2024/01/12	1	16.75	6	16.80	16.80	-5	1,309	-0.38%
2024/01/11	1	16.90	16	16.87	16.75	-15	1,299	-1.15%
2024/01/08	0	0.00	2	16.63	16.45	-2	1,256	-0.16%
2024/01/05	0	0.00	1	16.40	16.30	-1	1,255	-0.08%
2024/01/04	0	16.35	1	16.35	16.25	-1	1,255	-0.08%
2024/01/02	0	0.00	2	16.55	16.40	-2	1,260	-0.16%
2023/12/29	10	16.45	0	0.00	16.45	10	1,262	0.79%
2023/12/27	0	0.00	1	16.70	16.65	-1	1,280	-0.08%
2023/12/26	5	16.40	1	16.50	16.50	4	1,276	0.31%
2023/12/25	0	0.00	20	16.35	16.40	-20	1,280	-1.56%
2023/12/20	0	17.03	7	16.91	16.80	-7	1,272	-0.55%
2023/12/18	10	16.65	0	0.00	16.50	10	1,244	0.80%
2023/12/15	0	0.00	5	16.65	16.60	-5	1,250	-0.40%
2023/12/13	6	16.16	15	16.15	16.10	-9	1,233	-0.73%
2023/12/07	1	16.65	1	17.10	16.55	0	1,217	0.00%
2023/11/30	0	0.00	2	16.80	16.90	-2	1,177	-0.17%
2023/11/29	0.1	16.75	0	0.00	16.75	0.1	1,167	0.01%
2023/11/28	0	0.00	5	16.80	16.75	-5	1,164	-0.43%
2023/11/24	0	0.00	1	17.10	16.85	-1	1,163	-0.09%
2023/11/23	0	0.00	2	17.13	17.00	-2	1,143	-0.17%
2023/11/22	0	0.00	0	16.80	16.85	0	1,102	0.00%
2023/11/21	0	0.00	2.1	16.55	16.60	-2.1	1,078	-0.19%
2023/11/20	0	0.00	2.5	16.71	16.50	-2.5	1,069	-0.23%
2023/11/16	0	0.00	1.5	16.30	16.35	-1.5	1,053	-0.15%
2023/11/15	0	0.00	1	16.20	16.30	-1	1,044	-0.10%
2023/11/14	0	0.00	3	16.00	15.95	-3	1,024	-0.29%
2023/11/13	10	15.65	0	0.00	15.70	10	1,023	0.98%
2023/11/09	1	15.85	0	0.00	15.70	1	1,036	0.10%
2023/11/08	2	16.05	0	0.00	16.00	2	1,049	0.19%
2023/11/07	0	0.00	1	16.30	16.10	-1	1,053	-0.09%
2023/11/03	1	15.50	0	0.00	15.60	1	1,015	0.10%
2023/11/02	1	15.55	0	0.00	15.55	1	1,009	0.10%
2023/11/01	2	15.68	1	15.90	15.65	1	982	0.10%
2023/10/31	9	16.63	9	17.23	16.70	0	915	0.00%
2023/10/30	0	0.00	7	16.30	16.30	-7	673	-1.04%
2023/10/18	0	0.00	1	15.00	14.85	-1	639	-0.16%
2023/10/17	5	14.90	1	15.05	14.80	4	633	0.63%
2023/10/16	0	15.10	0	0.00	15.00	0	641	0.00%
2023/10/13	0	0.00	1	14.90	14.90	-1	649	-0.15%
2023/10/12	0	0.00	1	14.85	14.95	-1	662	-0.15%
2023/10/11	0.1	14.65	0	0.00	14.60	0.1	676	0.01%
2023/10/04	2	14.30	6	14.55	14.50	-4	744	-0.54%
2023/10/03	3.1	15.03	0.3	15.00	14.90	2.8	742	0.37%
2023/10/02	1	15.10	0	0.00	15.00	1	769	0.13%
2023/09/27	0.1	15.05	0	0.00	14.95	0.1	807	0.01%
2023/09/26	0	15.20	0	0.00	15.00	0	817	0.00%
2023/09/20	2	15.33	1	15.30	15.25	1	861	0.12%
2023/09/15	1	15.65	0	0.00	15.60	1	899	0.11%
2023/09/12	2	15.40	0	0.00	15.40	2	949	0.21%
2023/08/31	1	16.30	1	16.40	16.35	0	1,030	0.00%
2023/08/29	10	15.85	0	0.00	15.85	10	1,052	0.95%
2023/08/28	0	0.00	1	15.85	15.80	-1	1,056	-0.09%
2023/08/25	3	16.00	0	0.00	15.95	3	1,059	0.28%
2023/08/23	0	15.70	0	0.00	15.60	0	1,065	0.00%
2023/08/22	1	15.65	0	0.00	15.65	1	1,071	0.09%
2023/08/21	0.2	16.00	0	0.00	16.00	0.2	1,075	0.02%
2023/08/18	0	0.00	0.1	15.95	15.80	-0.1	1,080	-0.01%
2023/08/17	0	0.00	65	15.85	15.80	-65	1,083	-6.00%
2023/08/16	0.1	15.85	0	0.00	15.80	0.1	1,086	0.01%
2023/08/14	2	15.30	0	0.00	15.30	2	1,093	0.18%
2023/08/11	2	16.05	20	15.85	15.85	-18	1,081	-1.66%
2023/08/10	0	16.35	0	0.00	16.10	0	1,076	0.00%
2023/08/09	0	16.50	0	0.00	16.45	0	1,080	0.00%
2023/08/08	0.1	16.45	0	0.00	16.30	0.1	1,084	0.01%
2023/08/02	0	16.70	0	0.00	16.65	0	1,137	0.00%
2023/08/01	0.4	16.75	0	0.00	16.70	0.4	1,141	0.04%
2023/07/26	6	16.30	0	0.00	16.30	6	1,148	0.52%
2023/07/24	6	16.40	0	0.00	16.35	6	1,137	0.53%
2023/07/19	1	16.90	0	0.00	16.75	1	1,152	0.09%
2023/07/17	0	0.00	4	17.11	17.15	-4	1,231	-0.32%
2023/07/14	0	16.80	12	16.85	16.70	-12	1,420	-0.84%
2023/07/07	4	17.54	0	0.00	17.70	4	1,456	0.27%
2023/07/06	0	18.05	0	0.00	17.95	0	1,438	0.00%
2023/07/05	3	18.15	0	0.00	18.00	3	1,420	0.21%
2023/07/04	20	18.05	4.1	18.10	18.00	15.9	1,421	1.12%
2023/07/03	1	18.05	0	0.00	18.15	1	1,423	0.07%
2023/06/30	0	18.22	0	0.00	18.15	0	1,411	0.00%
2023/06/29	1	18.10	0	0.00	18.10	1	1,411	0.07%
2023/06/27	19	18.05	0	0.00	18.10	19	1,423	1.33%
2023/06/19	45.1	18.10	0	0.00	18.05	45.1	1,478	3.05%
2023/06/15	0	18.15	0	0.00	18.10	0	1,770	0.00%
2023/06/14	7	18.09	5	18.05	18.10	2	1,898	0.11%
2023/06/13	3	18.15	6	18.12	18.05	-3	1,911	-0.16%
2023/06/12	0.1	18.20	0	0.00	18.05	0.1	1,939	0.00%
2023/06/09	0	0.00	0.1	18.30	18.20	-0.1	1,944	0.00%
2023/06/08	0.1	18.55	0	0.00	18.25	0.1	1,953	0.00%
2023/06/06	0	18.50	0	0.00	18.35	0	1,993	0.00%
2023/06/02	0.1	18.25	0	0.00	18.25	0.1	2,016	0.00%
2023/06/01	3	18.18	0	0.00	18.15	3	2,018	0.15%
2023/05/31	7	18.28	7	18.34	18.35	0	2,018	0.00%
2023/05/30	0.1	18.45	0	0.00	18.20	0.1	2,018	0.00%
2023/05/26	0.1	18.29	7	18.06	18.05	-6.9	2,015	-0.34%
2023/05/25	3	18.40	0	0.00	18.25	3	2,017	0.15%
2023/05/24	0	0.00	1	18.61	18.55	-1	2,021	-0.05%
2023/05/22	0	0.00	2	18.45	18.40	-2	2,030	-0.10%
2023/05/18	0.1	18.10	0	0.00	18.15	0.1	2,127	0.01%
2023/05/17	1	18.25	0	0.00	18.10	1	2,131	0.05%
2023/05/16	10	18.10	0	0.00	18.10	10	2,126	0.47%
2023/05/15	1	18.20	0	0.00	18.05	1	2,123	0.05%
2023/05/12	10	18.25	0	0.00	18.20	10	2,118	0.47%
2023/05/11	0.7	18.20	0	0.00	18.05	0.7	2,117	0.03%
2023/05/10	0.1	18.52	3	18.40	18.45	-2.9	2,107	-0.14%
2023/05/09	25	18.51	3	18.30	18.25	22	2,099	1.05%
2023/05/08	0	18.93	0	0.00	18.75	0	2,076	0.00%
2023/05/05	0	0.00	1	18.90	18.90	-1	2,078	-0.05%
2023/05/04	8	18.96	1	19.05	19.00	7	2,102	0.33%
2023/05/02	2	19.25	2	19.35	19.25	0	2,206	0.00%
2023/04/28	28	19.05	0	0.00	19.05	28	2,215	1.26%
2023/04/27	20	18.95	0	0.00	18.95	20	2,219	0.90%
2023/04/24	4	19.45	1	19.50	19.40	3	2,183	0.14%
2023/04/21	0.1	19.60	0	0.00	19.50	0.1	2,182	0.00%
2023/04/20	1	20.40	0	0.00	19.95	1	2,153	0.05%
2023/04/19	1	20.95	12	20.82	20.55	-11	2,091	-0.53%
2023/04/18	0	19.85	0	0.00	19.85	0	1,891	0.00%
2023/04/17	0	0.00	17	19.80	19.80	-17	1,863	-0.91%
2023/04/14	1	19.90	3	20.00	19.85	-2	1,895	-0.11%
2023/04/12	1	20.15	1	20.30	20.05	0	1,848	0.00%
2023/04/11	0	19.95	0	0.00	19.70	0	1,821	0.00%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/31	1	20.00	2	19.93	20.00	-1	1,818	-0.05%
2023/03/29	5	19.95	0	0.00	19.90	5	1,819	0.27%
2023/03/28	1	20.10	3	20.05	20.10	-2	1,828	-0.11%
2023/03/27	3	20.57	11	20.66	20.30	-8	1,828	-0.44%
2023/03/24	3	20.40	0	0.00	20.40	3	1,818	0.16%
2023/03/23	7	20.54	0	0.00	20.45	7	1,816	0.39%
2023/03/22	1	20.45	1	20.45	20.50	0	1,826	0.00%
2023/03/21	0	0.00	3	20.75	20.55	-3	1,846	-0.16%
2023/03/20	2	20.95	16	20.76	20.80	-14	1,873	-0.75%
2023/03/17	10.1	19.99	7	20.17	20.05	3.1	2,006	0.15%
2023/03/16	1	19.10	1	19.85	19.10	0	2,004	0.00%
2023/03/15	2	19.70	1	19.70	19.65	1	2,016	0.05%
2023/03/13	4	18.93	0	0.00	19.00	4	2,217	0.18%
2023/03/10	5	19.38	5	19.25	19.25	0	2,358	0.00%
2023/03/09	1	19.85	10	19.95	19.85	-9	2,351	-0.38%
2023/03/08	1	20.25	0	0.00	20.30	1	2,349	0.04%
2023/03/07	0	0.00	2	20.13	20.05	-2	2,322	-0.09%
2023/03/06	1	20.00	2	20.00	20.00	-1	2,313	-0.04%
2023/03/03	0	0.00	2	19.65	19.60	-2	2,311	-0.09%
2023/03/02	3	19.42	0	0.00	19.45	3	2,314	0.13%
2023/03/01	8	19.48	0	0.00	19.40	8	2,312	0.35%
2023/02/24	7.1	19.82	0	0.00	19.70	7.1	2,316	0.31%
2023/02/22	9	19.79	0	0.00	19.75	9	2,315	0.39%
2023/02/21	3	20.05	0	0.00	20.05	3	2,315	0.13%
2023/02/17	5	19.98	1	19.90	19.95	4	2,375	0.17%
2023/02/16	4	20.15	0	0.00	20.00	4	2,371	0.17%
2023/02/14	0	0.00	5	19.40	19.45	-5	2,289	-0.22%
2023/02/10	2	19.50	0	0.00	19.45	2	2,296	0.09%
2023/02/07	0.1	19.75	0	0.00	19.65	0.1	2,292	0.00%
2023/02/03	0.1	19.80	0	0.00	19.65	0.1	2,307	0.00%
2023/02/02	0	0.00	4	20.00	19.80	-4	2,295	-0.17%
2023/01/31	10	19.65	2	19.48	19.55	8	2,256	0.35%
2023/01/30	3	19.20	0	0.00	19.05	3	2,175	0.14%
2023/01/12	0.2	18.87	0	0.00	18.60	0.2	2,197	0.01%
2023/01/09	1	19.00	0	0.00	19.00	1	2,235	0.04%
2023/01/06	1	18.75	0	0.00	18.90	1	2,244	0.04%
2023/01/05	1	18.80	0	0.00	18.75	1	2,291	0.04%
2023/01/04	0	0.00	3	19.00	19.20	-3	2,299	-0.13%
2023/01/03	0	0.00	20	18.60	18.55	-20	2,274	-0.88%
2022/12/29	1	18.35	1	18.55	18.45	0	2,280	0.00%
2022/12/28	2.1	18.76	0	0.00	18.60	2.1	2,297	0.09%
2022/12/21	0.1	18.80	1	18.80	18.80	-1	2,364	-0.04%
2022/12/20	3	18.60	0	0.00	18.55	3	2,388	0.13%
2022/12/16	0	0.00	2	19.90	19.65	-2	2,416	-0.08%
2022/12/14	1	20.40	6	20.30	20.40	-5	2,397	-0.21%
2022/12/13	0.1	20.15	0	0.00	20.00	0.1	2,374	0.00%
2022/12/12	7	20.49	3	20.70	20.20	4	2,336	0.17%
2022/12/09	12	20.90	17	21.04	20.80	-5	2,225	-0.22%
2022/12/08	14	20.24	17	20.29	20.10	-3	1,900	-0.16%
2022/12/06	3	20.00	15	20.05	20.00	-12	1,770	-0.68%
2022/12/05	1	20.25	8	20.43	20.70	-7	1,748	-0.40%
2022/12/02	11	19.58	15	19.67	19.90	-4	1,577	-0.25%
2022/12/01	2	18.78	2	18.73	18.70	0	1,446	0.00%
2022/11/30	7	18.76	1	18.70	18.75	6	1,498	0.40%
2022/11/29	2	18.30	0	0.00	18.35	2	1,556	0.13%
2022/11/28	0	0.00	1	18.10	18.15	-1	1,595	-0.06%
2022/11/25	0.1	18.30	1	18.55	18.15	-0.9	1,664	-0.05%
2022/11/22	1	17.95	0	0.00	17.95	1	1,939	0.05%
2022/11/18	2	18.35	0	0.00	18.30	2	2,028	0.10%
2022/11/17	0	0.00	0.5	18.40	18.55	-0.5	2,036	-0.02%
2022/11/16	1	18.35	1.5	18.25	18.25	-0.5	2,067	-0.02%
2022/11/15	3	18.38	7	18.40	18.40	-4	2,101	-0.19%
2022/11/14	0	0.00	1	18.05	18.00	-1	2,096	-0.05%
2022/11/11	2	17.55	0	0.00	17.50	2	2,171	0.09%
2022/11/10	2	17.50	1	17.75	17.55	1	2,227	0.04%
2022/11/09	1	17.65	1	17.55	17.50	0	2,326	0.00%
2022/11/08	1	17.40	0	0.00	17.45	1	2,364	0.04%
2022/11/07	1	17.30	3	17.40	17.40	-2	2,428	-0.08%
2022/11/04	3	17.25	1	17.20	17.15	2	2,456	0.08%
2022/11/01	0	0.00	3	16.70	16.80	-3	2,587	-0.12%
2022/10/27	0	0.00	4	16.65	16.70	-4	2,647	-0.15%
2022/10/25	1	16.70	0	0.00	16.45	1	2,765	0.04%
2022/10/24	1	16.95	2	17.13	16.85	-1	2,780	-0.04%
2022/10/21	1	16.60	0	0.00	16.65	1	2,798	0.04%
2022/10/19	0	0.00	4	17.51	17.25	-4	2,815	-0.14%
2022/10/18	0	0.00	1	17.30	17.10	-1	2,842	-0.04%
2022/10/17	1	16.55	0	0.00	16.90	1	2,854	0.04%
2022/10/14	1	17.00	5	17.00	17.10	-4	2,875	-0.14%
2022/10/13	2	16.33	5	16.25	16.20	-3	2,906	-0.10%
2022/10/11	2	17.40	0	0.00	17.40	2	2,987	0.07%
2022/10/07	0	0.00	5	18.20	18.20	-5	2,995	-0.17%
2022/10/06	1.1	18.35	1	18.35	18.45	0.1	3,031	0.00%
2022/10/05	0	0.00	36	18.26	18.20	-36	3,076	-1.17%
2022/10/04	1	18.25	0	0.00	18.25	1	3,127	0.03%
2022/09/30	0	0.00	1	17.70	17.90	-1	3,196	-0.03%
2022/09/29	14	17.98	18	18.01	17.90	-4	3,223	-0.12%
2022/09/28	1	18.10	32	18.14	17.50	-31	3,253	-0.95%
2022/09/27	1	18.85	2	18.78	19.00	-1	3,277	-0.03%
2022/09/26	17	18.96	1	19.45	19.00	16	3,291	0.49%
2022/09/23	20	19.95	0	0.00	19.95	20	3,317	0.60%
2022/09/22	1	19.95	1	20.25	20.20	0	3,345	0.00%
2022/09/19	1	20.50	0	0.00	20.25	1	3,544	0.03%
2022/09/16	1	20.40	1	20.50	20.45	0	3,604	0.00%
2022/09/13	1	20.95	0	0.00	20.85	1	3,784	0.03%
2022/09/12	3	21.15	2	21.23	21.25	1	3,813	0.03%
2022/09/08	9.1	20.69	0	0.00	20.75	9.1	3,833	0.24%
2022/09/07	4	20.31	1	20.35	20.50	3	3,859	0.08%
2022/09/06	9.1	20.57	0.1	20.55	20.45	9	3,864	0.23%
2022/09/05	1.1	21.95	0.1	21.30	21.10	1	3,842	0.03%
2022/09/02	1.1	22.20	0	0.00	22.20	1.1	3,803	0.03%
2022/09/01	2	22.38	12	22.46	22.60	-10	3,783	-0.26%
2022/08/31	3	22.57	0	0.00	22.40	3	3,740	0.08%
2022/08/30	13	23.12	19	23.12	22.70	-6	3,751	-0.16%
2022/08/29	5	22.36	4	22.45	22.45	1	3,644	0.03%
2022/08/25	12	22.92	17	22.91	22.95	-5	3,904	-0.13%
2022/08/24	1	22.25	0	0.00	22.30	1	4,185	0.02%
2022/08/23	0	0.00	4	22.44	22.50	-4	4,193	-0.10%
2022/08/22	4	22.54	14	22.63	22.30	-10	4,196	-0.24%
2022/08/19	3.1	22.56	9	22.55	22.35	-5.9	4,260	-0.14%
2022/08/18	9	22.75	17	22.87	22.70	-8	4,278	-0.19%
2022/08/17	0	0.00	4	22.56	22.45	-4	4,224	-0.09%
2022/08/16	11	22.34	1	22.30	22.20	10	4,189	0.24%
2022/08/15	1	21.70	3	21.95	22.00	-2	4,139	-0.05%
2022/08/12	0	0.00	8	21.78	21.70	-8	4,201	-0.19%
2022/08/11	3	21.42	3	21.53	21.35	0	4,204	0.00%
2022/08/10	0	0.00	2	21.58	21.40	-2	4,308	-0.05%
2022/08/09	19	21.37	6	21.68	21.20	13	4,599	0.28%
2022/08/08	18	20.99	9	21.18	21.25	9	4,574	0.20%
2022/08/05	0	0.00	1	20.65	20.75	-1	4,619	-0.02%
2022/08/04	8	20.09	0	0.00	20.30	8	4,656	0.17%
2022/08/03	6	20.47	2	20.70	20.40	4	4,660	0.09%
2022/08/02	20	20.90	1	20.85	20.85	19	4,692	0.40%
2022/08/01	0	0.00	1	22.35	22.25	-1	4,699	-0.02%
2022/07/29	3	21.87	2	21.95	22.00	1	4,703	0.02%
2022/07/28	1	22.15	1	21.55	21.55	0	4,715	0.00%
2022/07/22	0	0.00	1	22.05	22.05	-1	4,800	-0.02%
2022/07/21	1	21.95	4	22.01	22.20	-3	4,874	-0.06%
2022/07/20	1	22.45	1	22.10	22.05	0	4,875	0.00%
2022/07/19	1	22.05	8	22.22	22.10	-7	4,918	-0.14%
2022/07/18	2	21.80	4	21.65	21.60	-2	4,896	-0.04%
2022/07/15	1	21.25	0	0.00	21.30	1	4,930	0.02%
2022/07/13	0	0.00	3	21.08	21.00	-3	5,264	-0.06%
2022/07/12	5	20.24	0	0.00	20.00	5	5,294	0.09%
2022/07/11	2	21.35	0	0.00	21.40	2	5,293	0.04%
2022/07/08	0	0.00	4	21.25	21.05	-4	5,279	-0.08%
2022/07/07	0	0.00	4	21.06	20.95	-4	5,266	-0.08%
2022/07/06	4	20.80	0	0.00	20.70	4	5,298	0.08%
2022/07/05	9	21.62	7	21.81	21.50	2	5,374	0.04%
2022/07/04	2	21.15	2	20.75	20.85	0	5,351	0.00%
2022/07/01	7	20.89	7	21.75	20.65	0	5,388	0.00%
2022/06/30	0	0.00	1	21.75	21.75	-1	5,371	-0.02%
2022/06/29	0	0.00	2	22.53	22.40	-2	5,366	-0.04%
2022/06/28	2	22.30	4	22.53	22.15	-2	5,386	-0.04%
2022/06/27	12	22.18	9	22.37	22.25	3	5,420	0.06%
2022/06/24	10	21.53	17	21.83	22.00	-7	5,444	-0.13%
2022/06/23	2	20.65	5	21.06	21.00	-3	5,430	-0.06%
2022/06/22	3	21.62	10	21.52	20.85	-7	5,468	-0.13%
2022/06/21	0	0.00	1	20.65	20.65	-1	5,407	-0.02%
2022/06/20	5	20.09	0	0.00	20.00	5	5,520	0.09%
2022/06/17	0	0.00	3	20.75	20.70	-3	5,604	-0.05%
2022/06/16	16	21.99	2	21.95	21.10	14	5,707	0.25%
2022/06/15	3	22.10	1	21.80	21.70	2	5,877	0.03%
2022/06/14	6	21.40	6	21.53	21.75	0	6,252	0.00%
2022/06/13	23	22.01	3	21.92	21.85	20	6,849	0.29%
2022/06/10	14	22.66	0	0.00	22.60	14	7,077	0.20%
2022/06/09	16	22.84	6	22.83	22.75	10	7,165	0.14%
2022/06/08	12	22.67	2	22.60	22.60	10	7,332	0.14%
2022/06/07	12	23.12	2	23.05	22.90	10	7,887	0.13%
2022/06/06	4	23.93	3	24.05	23.80	1	8,453	0.01%
2022/06/02	10	24.01	19	23.94	23.90	-9	8,495	-0.11%
2022/06/01	21	23.15	24	23.85	24.30	-3	8,407	-0.04%
2022/05/31	0	0.00	2	22.50	22.50	-2	8,252	-0.02%
2022/05/27	0	0.00	8	22.39	22.10	-8	8,630	-0.09%
2022/05/26	6	21.79	5	22.42	21.60	1	8,555	0.01%
2022/05/25	0	0.00	4	22.05	21.95	-4	8,548	-0.05%
2022/05/24	2	21.73	2	21.60	21.45	0	8,670	0.00%
2022/05/23	0	0.00	1	22.10	22.10	-1	8,705	-0.01%
2022/05/20	2	22.00	0	0.00	21.95	2	8,780	0.02%
2022/05/19	5	21.10	1	21.75	22.10	4	8,743	0.05%
2022/05/18	4	21.59	0	0.00	21.75	4	8,743	0.05%
2022/05/17	15	21.48	19	21.41	21.60	-4	8,676	-0.05%
2022/05/16	10	20.29	10	20.17	20.15	0	8,467	0.00%
2022/05/13	8	20.08	2	20.03	20.15	6	8,486	0.07%
2022/05/12	11.1	19.92	11	20.06	19.15	0.1	8,456	0.00%
2022/05/11	15.4	20.27	13	20.16	20.00	2.4	8,454	0.03%
2022/05/10	10	19.70	12	20.22	20.35	-2	8,498	-0.02%
2022/05/09	15.1	20.58	17	20.28	20.05	-1.9	8,514	-0.02%
2022/05/06	13	21.18	9	21.10	21.10	4	8,493	0.05%
2022/05/05	1	21.90	1	22.25	22.00	0	8,525	0.00%
2022/05/04	1.2	22.11	1	22.20	21.80	0.2	8,561	0.00%
2022/05/03	12	21.78	8	21.70	21.85	4	8,661	0.05%
2022/04/29	4.1	22.42	0	0.00	22.30	4.1	8,760	0.05%
2022/04/28	2	23.03	2	22.73	22.60	0	8,836	0.00%
2022/04/27	8	22.76	2	22.93	22.80	6	8,872	0.07%
2022/04/26	3	24.22	3	24.23	24.05	0	8,848	0.00%
2022/04/25	7	24.28	1	24.75	23.90	6	8,913	0.07%
2022/04/22	2	25.15	0	0.00	25.00	2	8,941	0.02%
2022/04/21	5	25.46	2	26.00	25.40	3	9,085	0.03%
2022/04/20	3	25.05	17	25.57	26.00	-14	9,148	-0.15%
2022/04/19	13	24.90	3	25.02	24.80	10	9,086	0.11%
2022/04/18	11	24.98	34	25.26	25.00	-23	9,304	-0.25%
2022/04/15	19	24.80	19	25.19	24.70	0	9,468	0.00%
2022/04/14	13	24.81	8	24.75	24.75	5	9,882	0.05%
2022/04/13	18	24.72	8	24.75	24.70	10	10,506	0.10%
2022/04/12	13	24.88	8	24.73	24.55	5	10,646	0.05%
2022/04/11	10	25.45	40	25.59	25.05	-30	10,756	-0.28%
2022/04/08	4	25.01	5	25.29	25.25	-1	10,682	-0.01%
2022/04/07	21	25.16	0	0.00	24.70	21	10,677	0.20%
2022/04/06	5	25.62	9	25.81	25.75	-4	10,653	-0.04%
2022/04/01	9	25.61	0	0.00	25.55	9	10,702	0.08%
2022/03/31	2	26.02	5	25.89	25.65	-3	10,739	-0.03%
2022/03/30	3	25.73	17	25.88	25.60	-14	10,739	-0.13%
2022/03/29	6	25.45	12	25.68	25.55	-6	10,746	-0.06%
2022/03/28	11	25.06	0	0.00	25.05	11	10,805	0.10%
2022/03/25	21	25.38	0	0.00	25.15	21	10,918	0.19%
2022/03/24	22	25.93	4	25.91	25.70	18	11,043	0.16%
2022/03/23	13	25.68	3	25.72	25.65	10	11,845	0.08%
2022/03/22	8	26.38	5	26.39	26.05	3	13,165	0.02%
2022/03/21	15	26.31	31	26.49	26.05	-16	14,711	-0.11%
2022/03/18	4	26.30	0	0.00	26.10	4	17,040	0.02%
2022/03/17	11	26.72	14	26.97	27.10	-3	19,322	-0.02%
2022/03/16	29	26.36	43.1	26.47	26.50	-14.1	20,385	-0.07%
2022/03/15	11	26.12	12	25.96	25.45	-1	20,707	0.00%
2022/03/14	12	25.99	8	25.74	25.65	4	20,766	0.02%
2022/03/11	8	26.16	22	26.11	26.15	-14	21,171	-0.07%
2022/03/10	63	25.99	26	26.02	26.20	37	21,469	0.17%
2022/03/09	16	25.56	67	26.10	26.20	-51	21,660	-0.24%
2022/03/08	6	24.41	1	24.20	24.40	5	21,493	0.02%
2022/03/07	31	23.92	4	23.90	23.85	27	21,509	0.13%
2022/03/04	20	25.32	13	25.28	24.90	7	21,684	0.03%
2022/03/03	30	25.63	14	25.49	25.35	16	21,615	0.07%
2022/03/02	1	25.25	1	24.90	24.70	0	21,373	0.00%
2022/02/25	1	24.20	4	24.04	24.15	-3	21,750	-0.01%
2022/02/24	115	24.55	1	25.10	23.65	114	21,793	0.52%	大買/鉅額交易
2022/02/22	11	24.31	0	0.00	24.00	11	21,675	0.05%
2022/02/21	11	24.95	0	0.00	24.90	11	21,665	0.05%
2022/02/18	2	24.90	0	0.00	25.00	2	21,669	0.01%
2022/02/17	7.1	25.27	0	0.00	25.05	7.1	21,650	0.03%
2022/02/16	2	25.20	1	25.20	25.10	1	21,665	0.00%
2022/02/15	3	25.17	0	0.00	25.05	3	21,722	0.01%
2022/02/14	22	25.10	0	0.00	25.15	22	21,836	0.10%
2022/02/11	10	25.96	1	25.90	25.75	9	21,847	0.04%
2022/02/10	5	26.13	0	0.00	26.00	5	21,899	0.02%
2022/02/09	1	26.30	5	26.55	26.60	-4	21,891	-0.02%
2022/02/08	17	26.25	2	26.48	26.25	15	21,913	0.07%
2022/02/07	3	25.53	9	25.80	25.95	-6	21,992	-0.03%
2022/01/26	9	25.03	0	0.00	25.30	9	22,031	0.04%
2022/01/25	25	25.21	17	25.21	25.00	8	22,316	0.04%
2022/01/24	15.1	25.72	0	0.00	26.00	15.1	23,024	0.07%
2022/01/21	6	25.77	38	25.48	25.30	-32	23,192	-0.14%
2022/01/20	0	0.00	2.1	26.10	26.10	-2.1	23,297	-0.01%
2022/01/19	12	26.43	22	26.05	26.35	-10	23,323	-0.04%
2022/01/18	8.1	26.49	2	26.40	26.35	6.1	23,390	0.03%
2022/01/17	10	27.05	0	0.00	27.10	10	23,532	0.04%
2022/01/14	16.1	26.54	1	27.20	26.20	15.1	23,665	0.06%
2022/01/13	32	27.37	5	27.60	27.15	27	24,309	0.11%
2022/01/12	33	27.80	32	27.70	27.00	1	24,675	0.00%
2022/01/11	8	28.25	16	28.14	28.15	-8	24,765	-0.03%
2022/01/10	23.1	28.44	20	28.65	28.10	3.1	24,624	0.01%
2022/01/07	23	28.81	83	29.35	28.20	-60	24,520	-0.24%
2022/01/06	28	31.21	60	31.21	31.05	-32	24,394	-0.13%
2022/01/05	7	34.96	3	34.90	34.45	4	24,093	0.02%
2022/01/04	1	35.65	7	35.51	36.10	-6	24,264	-0.02%
2022/01/03	4	34.48	1	34.35	34.30	3	24,600	0.01%
2021/12/30	0	0.00	1	34.70	34.65	-1	24,941	0.00%
2021/12/29	2	34.80	2	34.60	34.70	0	25,197	0.00%
2021/12/28	6	34.61	4	34.30	34.30	2	25,263	0.01%
2021/12/27	3	35.62	1	35.35	35.15	2	25,512	0.01%
2021/12/24	6	35.24	3.2	35.26	35.10	2.8	26,824	0.01%
2021/12/23	3	35.95	5	35.72	35.60	-2	27,183	-0.01%
2021/12/22	0	0.00	27	35.24	35.40	-27	27,484	-0.10%
2021/12/21	3	33.78	25.1	33.66	34.40	-22.1	27,531	-0.08%
2021/12/20	8	35.26	14	34.70	34.15	-6	27,380	-0.02%
2021/12/17	29.2	35.63	47	35.65	35.25	-17.8	27,196	-0.07%
2021/12/16	63.1	36.75	47	36.65	35.60	16.1	26,325	0.06%
2021/12/15	83.2	34.45	55.2	35.09	36.30	28	24,950	0.11%
2021/12/14	110.2	33.80	143	33.81	34.15	-32.9	23,347	-0.14%	大買/大賣/
2021/12/13	63	31.28	118.8	31.91	33.40	-55.8	20,886	-0.27%	大賣/
2021/12/10	28	28.23	54.2	30.02	30.40	-26.2	18,473	-0.14%
2021/12/09	50	26.76	72	27.67	27.65	-22	17,056	-0.13%
2021/12/08	2	25.75	43	25.57	25.95	-41	16,201	-0.25%
2021/12/07	9	25.75	24	25.86	25.95	-15	15,933	-0.09%
2021/12/06	65	25.34	5	25.50	25.45	60	15,489	0.39%
2021/12/03	72	25.53	55	25.02	24.85	17	15,069	0.11%
2021/12/02	11	24.88	11	24.94	24.75	0	14,386	0.00%
2021/12/01	2	24.38	17	24.57	24.50	-15	14,103	-0.11%
2021/11/30	10	24.20	10.2	24.13	24.35	-0.2	14,088	0.00%
2021/11/29	2.2	23.13	41	22.26	23.10	-38.8	14,122	-0.27%
2021/11/26	2	23.20	1	23.00	22.90	1	14,097	0.01%
2021/11/25	10	24.01	18	24.32	23.60	-8	14,189	-0.06%
2021/11/24	45	24.67	14	24.36	24.35	31	14,339	0.22%
2021/11/23	9	23.32	9	23.41	23.30	0	14,503	0.00%
2021/11/22	62	23.00	3	22.85	23.10	59	14,517	0.41%
2021/11/19	25	22.60	2	22.70	22.60	23	14,801	0.16%
2021/11/18	3	22.35	10	22.71	22.55	-7	14,843	-0.05%
2021/11/17	2	23.18	1	23.65	23.10	1	14,808	0.01%
2021/11/16	4	23.20	2	23.30	23.05	2	14,889	0.01%
2021/11/12	19	23.28	1	23.05	23.15	18	14,989	0.12%
2021/11/11	3	24.15	7	24.56	23.85	-4	14,937	-0.03%
2021/11/10	3	24.10	1	24.05	24.10	2	14,941	0.01%
2021/11/09	9	24.41	7	24.29	24.30	2	15,260	0.01%
2021/11/08	3	23.90	0	0.00	23.85	3	15,243	0.02%
2021/11/05	9	24.06	4	23.90	23.90	5	15,409	0.03%
2021/11/04	5	24.46	6	24.61	24.50	-1	15,561	-0.01%
2021/11/03	10	24.45	3	24.07	24.05	7	15,566	0.04%
2021/11/02	26	24.78	9	24.81	24.40	17	15,637	0.11%
2021/11/01	26	26.47	42	26.15	25.65	-16	15,596	-0.10%
2021/10/29	16	25.54	2	25.13	25.00	14	15,443	0.09%
2021/10/28	21	25.12	10	25.16	24.90	11	15,383	0.07%
2021/10/27	5	24.87	10	24.94	24.85	-5	15,290	-0.03%
2021/10/26	1	24.75	8	25.04	24.75	-7	15,455	-0.05%
2021/10/25	10	25.28	13	25.29	25.30	-3	15,686	-0.02%
2021/10/22	7	25.00	4	24.85	24.70	3	16,147	0.02%
2021/10/21	29	25.69	47	25.84	25.70	-18	17,241	-0.10%
2021/10/20	7	24.91	8	25.00	25.20	-1	16,929	-0.01%
2021/10/19	7.7	24.54	8	24.53	24.30	-0.3	16,735	0.00%
2021/10/18	4	23.45	2	23.90	23.90	2	16,698	0.01%
2021/10/15	0	0.00	3	23.82	23.80	-3	17,324	-0.02%
2021/10/14	2	24.03	6	24.20	23.80	-4	18,321	-0.02%
2021/10/13	5	24.33	20	24.15	23.70	-15	19,334	-0.08%
2021/10/12	7.3	23.94	2	23.70	23.35	5.3	19,792	0.03%
2021/10/08	4	24.20	10.1	24.01	24.30	-6.1	19,908	-0.03%
2021/10/07	7	23.61	1	23.40	23.75	6	19,503	0.03%
2021/10/06	6	22.78	8.5	23.04	23.10	-2.5	19,397	-0.01%
2021/10/05	6	21.78	5	20.80	22.20	1	19,306	0.01%
2021/10/04	13	21.88	8	22.78	21.70	5	19,567	0.03%
2021/10/01	44.5	24.86	78	25.12	23.20	-33.5	19,369	-0.17%
2021/09/30	13	24.08	18	23.86	24.50	-5	18,112	-0.03%
2021/09/29	11	23.24	12.1	23.46	23.00	-1.1	17,935	-0.01%
2021/09/28	7	22.76	10	22.73	22.75	-3	18,456	-0.02%
2021/09/24	0	0.00	1	21.70	21.70	-1	18,705	-0.01%
2021/09/23	8	21.66	0	0.00	21.65	8	19,299	0.04%
2021/09/22	6	22.02	0.6	21.70	21.60	5.4	19,740	0.03%
2021/09/17	3	22.15	2	22.40	22.40	1	19,797	0.01%
2021/09/16	1	22.25	0.5	22.15	22.15	0.5	20,258	0.00%
2021/09/15	3	22.47	3	23.10	22.25	0	20,379	0.00%
2021/09/14	13	22.43	1	22.35	22.30	12	21,134	0.06%
2021/09/13	3	22.97	2	23.30	22.85	1	21,216	0.00%
2021/09/10	5.1	22.64	0	0.00	22.75	5.1	21,388	0.02%
2021/09/09	1	22.65	0	0.00	22.75	1	21,431	0.00%
2021/09/08	11.3	22.85	0	0.00	22.25	11.3	22,070	0.05%
2021/09/07	2.2	22.91	5	23.25	22.95	-2.8	22,166	-0.01%
2021/09/06	12	24.59	15	24.30	23.90	-3	22,117	-0.01%
2021/09/03	3	24.50	2	24.55	24.65	1	21,970	0.00%
2021/09/02	7	24.65	2	24.30	24.00	5	21,851	0.02%
2021/09/01	3	23.90	3.5	24.01	23.85	-0.5	21,561	0.00%
2021/08/31	1	23.80	1	24.10	24.05	0	21,504	0.00%
2021/08/30	7	24.42	4	24.53	23.90	3	21,364	0.01%
2021/08/27	19	23.78	16	24.01	23.50	3	21,060	0.01%
2021/08/26	2	22.45	1	22.40	22.80	1	20,555	0.00%
2021/08/25	2	22.65	16	22.95	22.60	-14	20,486	-0.07%
2021/08/24	15	21.63	0	0.00	21.35	15	20,222	0.07%
2021/08/23	7	22.07	1	22.10	22.10	6	20,189	0.03%
2021/08/20	3	21.55	34	21.18	21.25	-31	20,138	-0.15%
2021/08/19	2	21.35	4	20.95	20.60	-2	20,012	-0.01%
2021/08/18	4	21.25	2	20.70	22.00	2	19,952	0.01%
2021/08/17	3	21.55	0	0.00	20.80	3	19,913	0.02%
2021/08/16	3	21.70	47	21.82	21.50	-44	19,836	-0.22%
2021/08/13	10.8	23.21	2	23.18	22.75	8.8	19,689	0.04%
2021/08/12	11	24.01	0	0.00	24.15	11	19,372	0.06%
2021/08/11	12	24.09	0	0.00	23.50	12	19,349	0.06%
2021/08/10	4	25.05	3	25.13	25.05	1	19,164	0.01%
2021/08/09	5	26.24	1	26.15	25.55	4	18,994	0.02%
2021/08/06	3	27.12	5	27.16	26.55	-2	18,935	-0.01%
2021/08/05	68	27.36	10	27.21	27.15	58	18,780	0.31%
2021/08/04	18	27.50	13	27.69	27.00	5	18,538	0.03%
2021/08/03	5	26.05	7	26.69	27.00	-2	17,893	-0.01%
2021/08/02	4	25.80	5	26.00	25.75	-1	17,642	-0.01%
2021/07/30	11	26.57	14	26.60	26.30	-3	17,515	-0.02%
2021/07/29	12	26.13	10	26.18	26.65	2	17,276	0.01%
2021/07/28	24	25.46	33	26.35	26.30	-9	16,920	-0.05%
2021/07/27	48	27.23	10	27.43	25.35	38	16,278	0.23%
2021/07/26	0	0.00	24	27.30	27.90	-24	14,976	-0.16%
2021/07/23	26	25.44	72	25.21	25.40	-46	14,490	-0.32%
2021/07/22	30	26.96	40	26.29	25.90	-10	14,177	-0.07%
2021/07/21	96	27.29	67	26.95	26.70	29	13,854	0.21%
2021/07/20	30	26.00	40	25.97	27.65	-10	13,150	-0.08%
2021/07/19	54	25.51	47	26.09	26.25	7	12,038	0.06%
2021/07/16	15	23.77	9	23.96	23.90	6	10,756	0.06%
2021/07/15	0	0.00	6	23.03	23.15	-6	9,986	-0.06%
2021/07/14	1	22.35	0	0.00	22.20	1	9,564	0.01%
2021/07/13	12	22.83	2	22.60	22.20	10	9,503	0.11%
2021/07/12	12	24.01	5	23.97	23.90	7	9,256	0.08%
2021/07/09	24	23.79	13	23.92	23.65	11	9,081	0.12%
2021/07/08	3	23.27	3	23.28	23.05	0	8,870	0.00%
2021/07/07	1	23.20	2	23.03	22.70	-1	9,030	-0.01%
2021/07/06	8.2	23.25	9	23.33	23.05	-0.8	9,028	-0.01%
2021/07/05	21	24.17	43	23.34	24.05	-22	8,886	-0.25%
2021/07/02	2	22.38	2	22.25	22.15	0	8,261	0.00%
2021/07/01	18	23.18	3	23.07	22.95	15	8,242	0.18%
2021/06/30	20	23.26	71	23.34	23.50	-51	7,909	-0.64%
2021/06/29	22	22.63	6	22.70	22.15	16	7,322	0.22%
2021/06/28	12	21.46	12	21.51	21.60	0	6,873	0.00%
2021/06/25	72	22.16	77.4	22.36	21.90	-5.4	6,750	-0.08%
2021/06/24	5	21.60	17	21.33	21.20	-12	6,257	-0.19%
2021/06/23	28	21.55	12	21.91	21.40	16	6,162	0.26%
2021/06/22	2	21.45	9	20.98	20.50	-7	5,337	-0.13%
2021/06/21	32	20.67	27	20.86	20.80	5	5,233	0.10%
2021/06/18	4	20.23	6	20.08	20.05	-2	5,013	-0.04%
2021/06/17	32	21.02	23	21.29	20.70	9	4,993	0.18%
2021/06/16	5	20.60	0	0.00	20.65	5	4,348	0.11%
2021/06/11	1	18.45	0	0.00	18.35	1	4,290	0.02%
2021/06/10	24	19.12	8	19.11	19.05	16	4,257	0.38%
2021/06/09	2	18.70	0	0.00	18.35	2	4,233	0.05%
2021/06/08	2	18.95	3	19.25	18.80	-1	4,261	-0.02%
2021/06/07	1	18.55	0	0.00	18.50	1	4,275	0.02%
2021/06/04	4	19.11	0	0.00	18.95	4	4,312	0.09%
2021/06/03	0	0.00	3	19.28	19.15	-3	4,302	-0.07%
2021/06/02	2	19.15	5	19.50	19.05	-3	4,286	-0.07%
2021/06/01	1	19.25	3	19.37	19.50	-2	4,277	-0.05%
2021/05/31	7	18.99	4	19.00	18.85	3	4,228	0.07%
2021/05/28	4	18.88	7	19.04	18.80	-3	4,219	-0.07%
2021/05/27	1	18.70	0	0.00	18.75	1	4,270	0.02%
2021/05/26	2	18.55	0	0.00	18.65	2	4,355	0.05%
2021/05/25	10	18.88	17	19.30	18.55	-7	4,532	-0.15%
2021/05/24	0	0.00	1	19.00	18.85	-1	4,727	-0.02%
2021/05/21	1	18.00	0	0.00	18.00	1	4,723	0.02%
2021/05/20	2	17.75	5	18.47	17.60	-3	4,758	-0.06%
2021/05/19	3	17.63	1	16.75	18.30	2	4,739	0.04%
2021/05/17	0	0.00	4	16.15	15.75	-4	4,682	-0.09%
2021/05/14	20	17.30	0.5	17.45	17.45	19.5	4,613	0.42%
2021/05/12	0	0.00	20	15.95	16.00	-20	4,576	-0.44%
2021/05/11	0	0.00	1	18.10	17.70	-1	4,523	-0.02%
2021/05/05	1	18.40	5	18.35	18.20	-4	4,576	-0.09%
2021/05/04	0	0.00	1	18.30	18.10	-1	4,596	-0.02%
2021/04/29	1	20.00	0	0.00	19.95	1	4,618	0.02%
2021/04/28	2	20.18	0	0.00	20.20	2	4,679	0.04%
2021/04/27	2.1	20.40	2	20.40	20.35	0.1	4,735	0.00%
2021/04/26	6	20.53	0	0.00	20.35	6	4,840	0.12%
2021/04/22	4	20.61	0	0.00	20.20	4	4,866	0.08%
2021/04/21	7	21.26	0	0.00	21.05	7	4,813	0.15%
2021/04/20	0	0.00	7	21.45	21.30	-7	4,811	-0.15%
2021/04/19	12	20.97	2	20.95	20.90	10	4,826	0.21%
2021/04/16	8	21.55	7	21.50	21.25	1	4,837	0.02%
2021/04/15	2	21.35	3	21.17	21.00	-1	4,988	-0.02%
2021/04/14	11	21.88	5	21.90	21.25	6	5,107	0.12%
2021/04/13	4.1	22.79	13	23.05	22.45	-9	5,009	-0.18%
2021/04/12	9	21.92	15	21.95	22.15	-6	4,725	-0.13%
2021/04/09	6	21.76	14	22.06	21.95	-8	4,628	-0.17%
2021/04/08	19	21.77	13	22.31	22.40	6	4,526	0.13%
2021/04/07	5	21.07	2	21.25	21.25	3	4,276	0.07%
2021/04/06	0	0.00	2	19.90	19.90	-2	4,230	-0.05%
2021/04/01	0	20.00	0	0.00	20.00	0	4,255	0.00%
2021/03/30	10	20.65	0	0.00	20.50	10	4,477	0.22%
2021/03/29	2	20.75	1	20.00	20.50	1	4,671	0.02%
2021/03/26	0	0.00	4	19.94	19.90	-4	4,684	-0.09%
2021/03/25	2	20.58	5	20.62	20.40	-3	4,667	-0.06%
2021/03/24	10.4	20.79	0	0.00	20.65	10.4	4,678	0.22%
2021/03/23	4	20.91	0	0.00	20.65	4	4,682	0.09%
2021/03/22	10	21.66	7	21.63	21.55	3	4,673	0.06%
2021/03/19	13	20.91	3	20.90	20.90	10	4,662	0.21%
2021/03/18	17	21.59	12	21.45	21.45	5	4,690	0.11%
2021/03/17	2	20.70	3	20.92	20.75	-1	4,623	-0.02%
2021/03/16	5	20.76	0	0.00	20.60	5	4,641	0.11%
2021/03/15	11	21.00	3	20.97	20.95	8	4,684	0.17%
2021/03/12	2	20.55	0	0.00	20.65	2	4,691	0.04%
2021/03/10	0	0.00	25	20.85	20.80	-25	4,804	-0.52%
2021/03/09	0	0.00	1	19.80	19.80	-1	4,855	-0.02%
2021/03/05	4	19.78	0	0.00	19.70	4	5,085	0.08%
2021/03/03	3	20.77	6	20.90	20.65	-3	5,239	-0.06%
2021/03/02	1	21.00	7	21.10	20.50	-6	5,440	-0.11%
2021/02/26	11	21.25	4	21.54	21.50	7	5,823	0.12%
2021/02/25	14	21.25	6	21.23	21.30	8	6,094	0.13%
2021/02/24	19	21.44	22.6	21.65	21.70	-3.6	5,988	-0.06%
2021/02/23	1	19.85	4	19.91	19.75	-3	5,865	-0.05%
2021/02/22	1	19.75	0.2	20.05	20.15	0.8	6,072	0.01%
2021/02/19	1	19.65	1.2	19.29	19.65	-0.2	6,323	0.00%
2021/02/18	2.1	18.99	8	18.71	19.00	-5.9	6,437	-0.09%
2021/02/17	1	18.60	3	18.30	18.60	-2	6,572	-0.03%
2021/02/05	8	17.75	0	0.00	17.75	8	6,628	0.12%
2021/02/04	1	17.90	0	0.00	17.80	1	6,927	0.01%
2021/02/03	3	18.53	2	18.35	18.40	1	7,098	0.01%
2021/02/02	1	17.80	1	17.95	17.90	0	7,152	0.00%
2021/02/01	0	0.00	1	17.60	17.65	-1	7,307	-0.01%
2021/01/28	8	17.90	0	0.00	17.85	8	7,696	0.10%
2021/01/26	17	18.93	0	0.00	18.70	17	8,017	0.21%
2021/01/21	2	18.35	6	18.65	18.30	-4	8,298	-0.05%
2021/01/20	1	19.60	0	0.00	19.15	1	8,293	0.01%
2021/01/19	1	20.50	1	21.10	20.60	0	8,321	0.00%
2021/01/18	1	20.30	2	20.75	20.30	-1	8,269	-0.01%
2021/01/15	31	20.62	0	0.00	20.45	31	8,300	0.37%
2021/01/13	2	21.20	0	0.00	21.05	2	8,357	0.02%
2021/01/11	0	0.00	2	21.78	21.80	-2	8,464	-0.02%
2021/01/08	4	21.73	0	0.00	21.50	4	8,925	0.04%
2021/01/07	0	0.00	2	22.40	22.40	-2	9,502	-0.02%
2021/01/06	2	20.50	0	0.00	20.40	2	9,713	0.02%
2021/01/04	0	0.00	1	21.70	21.60	-1	10,391	-0.01%
2020/12/31	2	21.80	6	21.90	21.65	-4	10,721	-0.04%
2020/12/30	5	22.45	7	22.34	21.80	-2	10,925	-0.02%
2020/12/29	6	21.98	6	22.23	21.95	0	11,227	0.00%
2020/12/28	2	21.75	2	21.70	21.50	0	11,371	0.00%
2020/12/25	39	22.52	9	22.07	21.80	30	11,685	0.26%
2020/12/24	11	22.85	13	22.82	22.45	-2	11,718	-0.02%
2020/12/23	7	22.81	3	22.80	22.95	4	11,717	0.03%
2020/12/18	1	22.15	3	22.28	22.15	-2	12,180	-0.02%
2020/12/17	7	22.00	1	22.35	22.05	6	12,223	0.05%
2020/12/16	2	22.90	2	22.65	22.35	0	12,270	0.00%
2020/12/15	0	0.00	1	22.25	22.00	-1	12,315	-0.01%
2020/12/14	0	0.00	1	22.80	22.85	-1	12,323	-0.01%
2020/12/11	2	21.40	1	21.35	21.35	1	12,307	0.01%
2020/12/10	2.4	22.35	3	22.50	22.20	-0.6	12,334	0.00%
2020/12/09	3	23.17	3	23.10	22.70	0	12,451	0.00%
2020/12/08	3	23.33	1	23.00	22.90	2	12,656	0.02%
2020/12/07	2	23.18	3	23.62	23.40	-1	13,133	-0.01%
2020/12/04	1	22.90	1	22.85	22.75	0	13,364	0.00%
2020/12/03	23	23.54	5	23.99	23.15	18	13,867	0.13%
2020/12/02	4	23.46	6	23.48	23.10	-2	13,973	-0.01%
2020/12/01	6	24.23	9.2	24.13	24.00	-3.2	14,237	-0.02%
2020/11/30	9	25.03	2	24.85	24.70	7	14,450	0.05%
2020/11/27	6	24.86	111	24.67	24.65	-105	14,545	-0.72%	大賣/鉅額交易
2020/11/26	16	25.24	8	25.21	24.75	8	14,519	0.06%
2020/11/25	13	24.47	11	24.83	25.65	2	14,371	0.01%
2020/11/24	11	23.28	11	23.74	24.60	0	13,961	0.00%
2020/11/23	3	22.48	3	22.27	22.40	0	13,628	0.00%
2020/11/20	5	23.11	7	23.08	22.55	-2	13,572	-0.01%
2020/11/19	7	22.96	9	23.02	22.75	-2	13,462	-0.01%
2020/11/18	14	22.42	31	21.88	22.05	-17	13,275	-0.13%
2020/11/17	5	21.49	6	22.31	22.55	-1	13,054	-0.01%
2020/11/16	4	20.58	1	21.45	20.50	3	13,047	0.02%
2020/11/13	4	22.03	0	0.00	21.80	4	13,061	0.03%
2020/11/12	9	22.36	29	21.76	22.50	-20	13,178	-0.15%
2020/11/11	9.2	23.35	4.5	23.13	23.10	4.7	13,253	0.04%
2020/11/10	3	24.55	1	24.95	24.30	2	13,289	0.02%
2020/11/09	4	25.26	217	25.24	24.95	-213	13,243	-1.61%	大賣/鉅額交易
2020/11/06	11	25.56	10	26.20	24.95	1	13,207	0.01%
2020/11/05	19	23.88	232	25.08	25.40	-213	13,224	-1.61%	大賣/鉅額交易
2020/11/04	7	23.62	8	23.71	23.10	-1	13,212	-0.01%
2020/11/03	12	24.82	2.8	24.40	24.40	9.2	13,011	0.07%
2020/11/02	8	25.14	1	24.85	24.60	7	12,901	0.05%
2020/10/30	10	26.45	1	25.95	25.80	9	12,649	0.07%
2020/10/29	2	26.05	103	26.05	26.60	-101	12,575	-0.80%	大賣/鉅額交易
2020/10/28	2	26.00	0	0.00	26.00	2	12,510	0.02%
2020/10/27	37	26.84	0	0.00	26.95	37	12,435	0.30%
2020/10/26	100	25.28	0	0.00	26.35	100	12,364	0.81%
2020/10/21	100	25.48	0	0.00	24.60	100	12,268	0.82%
2020/10/20	34	25.48	0	0.00	25.20	34	12,236	0.28%
2020/10/19	370	24.24	0	0.00	25.50	370	12,204	3.03%	大買/鉅額交易
2020/10/16	26	25.70	11	25.49	25.60	15	12,108	0.12%
2020/10/15	12	27.04	72.1	27.59	27.30	-60.1	11,627	-0.52%
2020/10/14	7	25.48	25	25.55	25.60	-18	10,878	-0.17%
2020/10/13	11	22.76	20	22.66	23.30	-9	10,573	-0.09%
2020/10/12	1	20.30	12	21.10	21.20	-11	10,034	-0.11%
2020/10/08	33	19.05	8	18.65	19.30	25	9,959	0.25%
2020/10/07	6	18.36	7	18.03	18.20	-1	9,743	-0.01%
2020/10/06	12	18.54	269	18.82	18.20	-257	9,563	-2.69%	大賣/鉅額交易
2020/10/05	8	17.31	2	17.18	17.30	6	9,367	0.06%
2020/09/30	54	17.51	1	17.40	17.65	53	9,427	0.56%
2020/09/29	5	16.15	0	0.00	16.05	5	9,283	0.05%
2020/09/28	45	17.39	1	17.50	17.05	44	9,207	0.48%
2020/09/25	31	17.02	75	17.18	18.00	-44	9,075	-0.48%
2020/09/24	3	17.33	2	17.05	17.70	1	8,761	0.01%
2020/09/23	101	16.38	0	0.00	17.20	101	8,753	1.15%	大買/鉅額交易
2020/09/22	9	16.00	1	15.25	15.65	8	8,617	0.09%
2020/09/21	20	16.70	1	16.80	16.40	19	8,550	0.22%
2020/09/18	21.5	16.13	107	16.74	16.40	-85.5	8,478	-1.01%	大賣/
2020/09/17	36	16.19	25	15.85	16.05	11	8,404	0.13%
2020/09/16	43	15.97	7	15.66	15.70	36	8,334	0.43%
2020/09/15	66	16.02	134	16.56	16.00	-68	8,297	-0.82%	大賣/
2020/09/14	135	15.68	2	16.18	15.70	133	8,416	1.58%	大買/鉅額交易
2020/09/11	47	17.07	30	16.70	16.80	17	8,260	0.21%
2020/09/10	23	16.10	5	16.71	17.30	18	8,010	0.22%
2020/09/09	39	14.73	25	15.48	15.75	14	7,491	0.19%
2020/09/08	68	16.21	1	16.00	14.35	67	7,163	0.94%
2020/09/04	6	13.72	2	13.95	13.95	4	6,397	0.06%
2020/09/03	8	12.58	13	12.62	12.70	-5	6,019	-0.08%
2020/09/02	15	11.12	10	11.00	11.55	5	5,709	0.09%
2020/09/01	0	0.00	3	10.73	10.60	-3	5,509	-0.05%
2020/08/31	5	10.70	1	10.75	10.70	4	5,462	0.07%
2020/08/28	1	10.45	0	0.00	10.40	1	5,376	0.02%
2020/08/24	0	0.00	6	10.40	10.25	-6	5,193	-0.12%
2020/08/21	7	10.74	5	10.80	10.50	2	5,145	0.04%
2020/08/20	10	9.95	0	0.00	10.80	10	5,063	0.20%
2020/08/18	0	0.00	4	11.49	11.45	-4	4,732	-0.08%
2020/08/17	15.8	10.90	5	10.86	11.60	10.8	4,539	0.24%
2020/08/14	2	9.86	2	10.65	10.65	0	4,172	0.00%
2020/08/13	1	9.75	1	9.91	9.70	0	3,955	0.00%
2020/08/12	3	9.31	3	9.70	9.89	0	3,892	0.00%
2020/08/11	7	9.82	6	10.02	9.60	1	3,775	0.03%
2020/08/10	1	9.17	2	9.70	9.85	-1	3,524	-0.03%
2020/08/06	4	8.86	0	0.00	8.84	4	3,355	0.12%
2020/07/31	1	8.92	0	0.00	8.78	1	3,523	0.03%
2020/07/30	0	0.00	5	8.98	8.90	-5	3,502	-0.14%
2020/07/29	5	8.92	2	8.94	8.94	3	3,472	0.09%
2020/07/28	6	8.48	0	0.00	8.32	6	3,422	0.18%
2020/07/24	2	8.83	0	0.00	8.76	2	3,416	0.06%
2020/07/23	3	8.97	0	0.00	8.93	3	3,410	0.09%
2020/07/21	0	0.00	2	9.15	9.06	-2	3,374	-0.06%
2020/07/17	1	8.95	21	8.90	8.75	-20	3,319	-0.60%
2020/07/16	15	9.27	11	9.11	9.08	4	3,288	0.12%
2020/07/15	20	9.27	5	9.56	9.17	15	3,243	0.46%
2020/07/14	0	0.00	2	9.20	9.20	-2	3,177	-0.06%
2020/07/13	2	9.08	0	0.00	9.02	2	3,049	0.07%
2020/07/10	2	8.91	0	0.00	9.00	2	3,014	0.07%
2020/07/09	4	9.23	4	9.04	9.48	0	2,863	0.00%
2020/07/08	1	9.10	0	0.00	8.90	1	2,591	0.04%
2020/07/07	4	8.51	0	0.00	8.47	4	2,372	0.17%
2020/07/03	13	8.47	4	8.63	8.44	9	2,293	0.39%
2020/07/02	11	8.56	13	8.54	8.58	-2	2,230	-0.09%
2020/07/01	2	8.94	25	8.96	8.94	-23	2,020	-1.14%
2020/06/30	25	8.78	0	0.00	8.78	25	1,999	1.25%
2020/06/23	0	0.00	1	8.95	8.92	-1	2,043	-0.05%
2020/06/22	0	0.00	10	9.06	9.00	-10	2,057	-0.49%
2020/06/17	0	0.00	1	8.93	8.95	-1	1,829	-0.05%
2020/06/16	0	0.00	2	8.91	8.91	-2	1,827	-0.11%
2020/06/15	1	8.96	0	0.00	8.90	1	1,839	0.05%
2020/06/12	3	8.80	0	0.00	8.88	3	1,827	0.16%
2020/06/10	2	9.25	3	9.11	9.09	-1	1,838	-0.05%
2020/06/09	1	9.56	1	9.31	9.28	0	1,859	0.00%
2020/06/03	0	0.00	1	9.45	9.44	-1	1,961	-0.05%
2020/06/02	1	9.34	0	0.00	9.36	1	2,092	0.05%
2020/05/29	1	9.26	1	9.21	9.20	0	2,170	0.00%
2020/05/26	1	9.51	0	0.00	9.41	1	2,266	0.04%
2020/05/21	0	0.00	0	9.70	9.75	0	2,329	0.00%
2020/05/20	1	9.50	1.1	9.59	9.56	-0.1	2,348	0.00%
2020/05/19	2	9.47	0	0.00	9.44	2	2,369	0.08%
2020/05/15	0	0.00	1	9.83	9.80	-1	2,483	-0.04%
2020/05/14	3	10.10	0	0.00	10.05	3	2,644	0.11%
2020/05/13	0	0.00	0.1	10.55	10.60	-0.1	2,679	0.00%
2020/05/08	1	11.25	0	0.00	10.60	1	2,831	0.04%
2020/05/06	5	9.75	0	0.00	9.75	5	2,735	0.18%
2020/05/05	0	0.00	1	9.87	9.84	-1	2,737	-0.04%
2020/05/04	3	9.76	0	0.00	9.76	3	2,753	0.11%
2020/04/29	0	0.00	5.1	9.89	9.98	-5.1	2,739	-0.18%
2020/04/24	0	0.00	3	9.44	9.38	-3	2,712	-0.11%
2020/04/21	6	9.18	0.1	9.14	9.12	5.9	2,756	0.21%
2020/04/17	5	9.90	3	10.10	9.90	2	2,767	0.07%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/03/30	0	8.84	0	0.00	8.85	0	2,972	0.00%
2020/03/27	5	8.80	0	0.00	8.68	5	2,969	0.17%
2020/03/26	2	8.42	2	8.75	8.90	0	2,939	0.00%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/09	0	0.00	30	12.05	12.10	-30	2,892	-1.04%
2020/03/06	0	0.00	2	13.15	13.20	-2	2,896	-0.07%
2020/03/05	1	12.75	1	13.00	13.05	0	2,797	0.00%
2020/02/26	0	12.90	0	0.00	12.90	0	2,873	0.00%
2020/02/25	2	12.70	2	13.10	12.90	0	2,931	0.00%
2020/02/20	10	13.65	0	0.00	13.70	10	2,838	0.35%
2020/02/19	0.2	13.65	0	0.00	13.75	0.2	2,819	0.01%
2020/02/18	30	13.83	0	0.00	13.65	30	2,760	1.09%
2020/02/17	0	0.00	2	13.73	13.90	-2	2,688	-0.07%
2020/02/14	0	0.00	9	12.71	12.75	-9	2,499	-0.36%
2020/02/13	9.2	12.40	10	12.40	12.65	-0.8	2,439	-0.03%
2020/02/12	2	11.85	0	0.00	11.95	2	2,342	0.09%
2020/02/11	6	11.90	0	0.00	11.85	6	2,321	0.26%
2020/02/10	0	0.00	2	12.25	12.25	-2	2,273	-0.09%
2020/02/07	2	11.20	0	0.00	11.15	2	2,153	0.09%
2020/02/06	2	11.33	0	0.00	11.30	2	2,188	0.09%
2020/02/04	0	11.25	0	0.00	11.25	0	2,167	0.00%
2020/01/31	0	0.00	12	11.60	11.85	-12	2,167	-0.55%
2020/01/16	2	12.75	0	0.00	12.80	2	2,172	0.09%
2020/01/08	4	12.65	4	12.95	12.65	0	2,314	0.00%
2020/01/06	0	0.00	1	13.10	12.80	-1	2,360	-0.04%
2019/12/31	2	12.70	0	0.00	12.75	2	2,342	0.09%
2019/12/30	2	12.88	0	0.00	12.80	2	2,349	0.09%
2019/12/27	1	12.40	0	0.00	12.50	1	2,317	0.04%
2019/12/26	1	12.50	2	12.55	12.60	-1	2,325	-0.04%
2019/12/16	0	0.00	1	11.90	12.00	-1	2,576	-0.04%
2019/12/11	2	12.00	0	0.00	11.95	2	2,631	0.08%
2019/12/05	1	12.70	0	0.00	12.35	1	2,619	0.04%
2019/12/02	1.4	11.49	7	11.60	11.50	-5.6	2,403	-0.23%
2019/11/22	0	0.00	1	7.66	7.55	-1	2,379	-0.04%
2019/11/21	5	7.05	0	0.00	7.13	5	2,166	0.23%
2019/11/20	1	7.03	0	0.00	7.15	1	2,165	0.05%
2019/11/19	5	7.15	0.2	7.14	7.15	4.8	2,171	0.22%
2019/11/15	10	7.56	0	0.00	7.53	10	2,225	0.45%
2019/11/05	0	0.00	1	7.25	7.22	-1	2,499	-0.04%
2019/10/30	0	0.00	2	7.52	7.55	-2	2,783	-0.07%
2019/10/29	12	7.77	0	0.00	7.58	12	3,006	0.40%
2019/10/18	0	0.00	1	7.60	7.51	-1	3,573	-0.03%
2019/10/17	1	7.55	1	7.64	7.60	0	3,571	0.00%
2019/10/16	1	7.62	3	7.59	7.72	-2	3,501	-0.06%
2019/10/15	0	0.00	10	7.08	7.02	-10	3,373	-0.30%
2019/10/09	0	7.00	0	0.00	7.02	0	3,391	0.00%
2019/10/08	1	7.12	0	0.00	7.11	1	3,465	0.03%
2019/10/07	11	7.13	0	0.00	7.08	11	3,457	0.32%
2019/10/04	2	7.57	0	0.00	7.51	2	3,412	0.06%
2019/10/03	1	8.03	0	0.00	7.95	1	3,368	0.03%
2019/09/27	0	0.00	1	8.45	8.33	-1	3,310	-0.03%
2019/09/26	6	8.51	6	8.40	8.37	0	3,353	0.00%
2019/09/23	1	8.48	0	0.00	8.39	1	3,535	0.03%
2019/09/19	0	0.00	1	8.26	8.24	-1	3,444	-0.03%
2019/09/16	0	0.00	17	8.75	8.55	-17	3,442	-0.49%
2019/09/10	2	8.31	0	0.00	8.30	2	3,458	0.06%
2019/09/09	0	0.00	1	8.38	8.34	-1	3,483	-0.03%
2019/09/05	1	8.33	0	0.00	8.26	1	3,577	0.03%
2019/08/13	0	0.00	10	8.40	8.37	-10	4,578	-0.22%
2019/08/12	1	8.72	1	8.77	8.58	0	4,877	0.00%
2019/08/08	10	8.21	0	0.00	8.23	10	5,243	0.19%
2019/08/06	15	8.48	0	0.00	8.47	15	5,246	0.29%
2019/08/05	0	0.00	15	8.73	8.35	-15	5,190	-0.29%
2019/08/02	0	0.00	5	8.93	8.88	-5	5,134	-0.10%
2019/08/01	7	9.36	2	9.36	9.13	5	5,062	0.10%
2019/07/31	6	9.34	0	0.00	9.26	6	5,053	0.12%
2019/07/30	1	9.05	47	9.06	8.90	-46	4,943	-0.93%
2019/07/29	7	8.88	6	9.00	9.13	1	4,788	0.02%
2019/07/25	45	8.63	0	0.00	8.49	45	4,455	1.01%
2019/07/17	5	8.29	0	0.00	8.32	5	4,298	0.12%
2019/07/12	1	8.50	1	8.45	8.35	0	4,277	0.00%
2019/07/10	0	0.00	6	8.31	8.29	-6	4,217	-0.14%
2019/07/02	7	8.55	1	8.60	8.60	6	4,161	0.14%
2019/07/01	10	8.04	11	8.05	8.05	-1	4,017	-0.02%
2019/06/28	0	0.00	2	8.22	8.22	-2	3,990	-0.05%
2019/06/19	0	0.00	1	8.83	8.82	-1	4,131	-0.02%
2019/06/12	1	8.75	0	0.00	8.72	1	3,825	0.03%
2019/06/11	0	0.00	6	9.09	8.86	-6	3,783	-0.16%
2019/06/06	5	9.19	10	9.12	9.02	-5	3,622	-0.14%
2019/06/05	0	0.00	1	8.61	8.91	-1	3,388	-0.03%
2019/05/30	0	0.00	12	8.36	8.38	-12	3,237	-0.37%
2019/05/29	3	8.47	0	0.00	8.43	3	3,229	0.09%
2019/05/28	0	0.00	3	8.29	8.34	-3	3,221	-0.09%
2019/05/27	2	8.40	0	0.00	8.32	2	3,208	0.06%
2019/05/24	0	0.00	14	8.66	8.55	-14	3,172	-0.44%
2019/05/22	12	8.90	18	9.25	8.76	-6	3,098	-0.19%
2019/05/21	51	9.12	13	9.24	9.30	38	3,054	1.24%
2019/05/20	8	9.02	37	8.87	8.82	-29	2,759	-1.05%
2019/05/17	39	8.62	8	8.80	9.05	31	2,559	1.21%
2019/05/16	10	8.17	26	8.29	8.40	-16	2,212	-0.72%
2019/05/13	0	0.00	1	6.35	6.32	-1	1,757	-0.06%
2019/05/08	3	6.65	0	0.00	6.68	3	1,708	0.18%
2019/04/25	0	0.00	2	6.18	6.18	-2	1,547	-0.13%
2019/04/19	0	0.00	3	6.40	6.43	-3	1,604	-0.19%
2019/04/18	0	0.00	0.5	6.30	6.35	-0.5	1,597	-0.03%
2019/04/15	0.5	6.51	0	0.00	6.54	0.5	1,536	0.03%
2019/04/12	0	0.00	10	6.29	6.30	-10	1,503	-0.67%
2019/04/08	0	0.00	3	6.03	6.03	-3	1,445	-0.21%
2019/04/01	10	5.85	85	5.78	5.85	-75	1,363	-5.50%
2019/03/28	0	0.00	1	7.00	6.99	-1	1,118	-0.09%
2019/03/05	1	8.06	0	0.00	8.08	1	1,206	0.08%
2019/02/19	0	0.00	15	8.14	8.11	-15	1,362	-1.10%
2019/02/11	0	0.00	1	7.81	7.77	-1	1,323	-0.08%
2019/01/21	30	8.09	33	7.90	7.89	-3	1,456	-0.21%
2019/01/18	3	7.97	0	0.00	7.94	3	1,488	0.20%
2019/01/16	0	0.00	2	7.91	8.00	-2	1,487	-0.13%
2019/01/14	1	7.50	0	0.00	7.48	1	1,449	0.07%
2018/12/27	2	7.50	3	7.57	7.53	-1	1,722	-0.06%
2018/12/20	5	7.10	0	0.00	7.12	5	1,947	0.26%
2018/12/14	0	0.00	5	7.72	7.70	-5	2,159	-0.23%
2018/12/13	0	0.00	1	7.80	7.77	-1	2,418	-0.04%
2018/12/10	10	8.00	0	0.00	7.77	10	2,625	0.38%
2018/12/04	1	8.52	13	8.61	8.45	-12	2,942	-0.41%
2018/12/03	3	8.26	0	0.00	8.20	3	2,953	0.10%
2018/11/30	0	0.00	6	8.17	8.14	-6	3,055	-0.20%
2018/11/27	5	7.89	0	0.00	7.90	5	3,558	0.14%
2018/11/26	2	7.90	0	0.00	7.90	2	3,661	0.05%
2018/11/14	0	0.00	2	8.05	8.04	-2	3,890	-0.05%
2018/11/06	1	8.01	1	7.81	7.70	0	3,932	0.00%
2018/11/05	0	0.00	1	8.04	8.11	-1	3,909	-0.03%
2018/11/02	2	7.61	6	7.57	7.57	-4	3,885	-0.10%
2018/11/01	7	7.27	0	0.00	7.20	7	3,856	0.18%
2018/10/26	0	0.00	1	6.89	6.89	-1	3,806	-0.03%
2018/10/19	5	7.36	0	0.00	7.32	5	3,751	0.13%
2018/10/18	0	0.00	3	7.62	7.62	-3	3,741	-0.08%
2018/10/17	0	0.00	0.7	7.80	7.83	-0.7	3,737	-0.02%
2018/10/16	4	8.20	0	0.00	7.94	4	3,731	0.11%
2018/10/15	6	8.04	1	7.97	7.97	5	3,671	0.14%
2018/10/11	6	7.73	0	0.00	7.73	6	3,724	0.16%
2018/10/09	0	0.00	2	8.57	8.58	-2	3,686	-0.05%
2018/10/05	3	9.10	3	9.23	9.02	0	3,702	0.00%
2018/10/04	1	9.70	0	0.00	9.60	1	3,692	0.03%
2018/10/03	7	9.71	4	9.56	9.57	3	3,691	0.08%
2018/10/02	1	9.87	2	10.09	9.87	-1	3,681	-0.03%
2018/10/01	2	10.15	0	0.00	10.15	2	3,623	0.06%
2018/09/28	1	10.50	2	10.40	10.30	-1	3,589	-0.03%
2018/09/27	1	10.20	6	10.27	10.05	-5	3,568	-0.14%
2018/09/26	2	10.15	2	10.40	10.20	0	3,553	0.00%
2018/09/25	3	10.30	0	0.00	10.25	3	3,549	0.08%
2018/09/20	1	10.35	1	10.80	10.35	0	3,477	0.00%
2018/09/19	13	10.87	12	10.63	10.90	1	3,476	0.03%
2018/09/18	1	10.20	4	10.34	10.05	-3	3,279	-0.09%
2018/09/17	9	10.33	9	10.73	10.15	0	3,256	0.00%
2018/09/14	6	10.67	1	10.45	10.45	5	3,262	0.15%
2018/09/13	0	0.00	3	10.55	10.50	-3	3,199	-0.09%
2018/09/12	5	10.10	7	9.91	10.10	-2	3,091	-0.06%
2018/09/11	3	9.69	1	9.40	10.25	2	3,070	0.07%
2018/09/10	3	9.25	5	9.66	9.36	-2	2,969	-0.07%
2018/09/07	8	10.09	0	0.00	10.15	8	2,941	0.27%
2018/09/06	2	10.65	0	0.00	10.55	2	2,876	0.07%
2018/09/05	0	0.00	26	10.73	10.40	-26	2,783	-0.93%
2018/09/04	10	10.86	10	10.64	10.95	0	2,704	0.00%
2018/09/03	15	10.70	1	10.65	10.60	14	2,515	0.56%
2018/08/31	4	9.64	1	9.11	9.90	3	2,230	0.13%
2018/08/27	1	8.90	0	0.00	8.75	1	2,217	0.05%
2018/08/24	1	8.65	0	0.00	8.62	1	2,187	0.05%
2018/08/23	2	8.58	0	0.00	8.61	2	2,082	0.10%
2018/08/22	2	7.48	2	7.64	7.83	0	2,005	0.00%
2018/08/15	0	0.00	10	8.03	8.04	-10	1,927	-0.52%
2018/08/14	3	8.34	3	8.31	8.23	0	1,933	0.00%
2018/08/13	8	8.05	18	8.10	8.03	-10	1,911	-0.52%
2018/07/20	15	9.53	20	9.45	9.43	-5	2,474	-0.20%
2018/07/19	5	9.65	0	0.00	9.66	5	2,480	0.20%
2018/07/17	20	9.55	0	0.00	9.44	20	2,436	0.82%
2018/07/12	1	9.38	1	9.30	9.24	0	2,423	0.00%
2018/07/10	0	0.00	1	9.55	9.50	-1	2,394	-0.04%
2018/07/05	2	9.60	0	0.00	9.58	2	2,427	0.08%
2018/07/04	0	0.00	10	9.64	9.57	-10	2,391	-0.42%
2018/07/03	0	0.00	2	9.63	9.50	-2	2,381	-0.08%
2018/07/02	4	10.14	0	0.00	10.00	4	2,354	0.17%
2018/06/29	3	10.45	1	10.50	10.60	2	2,339	0.09%
2018/06/27	2	10.50	3	10.70	10.20	-1	2,421	-0.04%
2018/06/26	3	11.70	0	0.00	11.30	3	2,360	0.13%
2018/06/25	1	12.30	0	0.00	12.00	1	2,334	0.04%
2018/06/22	0	0.00	50	12.05	12.05	-50	2,245	-2.23%
2018/06/20	2	12.05	1	12.05	12.30	1	2,249	0.04%
2018/06/19	2	12.10	1	12.30	12.10	1	2,219	0.05%
2018/06/14	3	12.17	0	0.00	12.15	3	2,195	0.14%
2018/06/12	3	12.10	0	0.00	12.10	3	2,216	0.14%
2018/06/11	1	12.10	0.3	12.10	12.10	0.7	2,208	0.03%
2018/06/06	0	0.00	2	12.25	12.50	-2	2,262	-0.09%
2018/06/05	1	12.10	1	12.10	12.05	0	2,149	0.00%
2018/06/04	3	12.35	0	0.00	12.30	3	2,168	0.14%
2018/05/31	0	0.00	22	12.20	12.20	-22	2,167	-1.01%
2018/05/28	1	12.10	4	12.10	12.05	-3	2,131	-0.14%
2018/05/22	2	12.38	0	0.00	12.30	2	2,121	0.09%
2018/05/21	2	12.45	0	0.00	12.50	2	2,122	0.09%
2018/05/17	50	12.65	0	0.00	12.50	50	2,224	2.25%
2018/05/16	1	12.40	0	0.00	12.60	1	2,230	0.04%
2018/05/15	2	12.63	3	13.30	12.60	-1	2,184	-0.05%
2018/05/11	2	13.30	0	0.00	13.85	2	1,992	0.10%
2018/05/09	1	12.75	0	0.00	12.70	1	1,870	0.05%
2018/04/27	0	0.00	22	11.96	12.00	-22	1,786	-1.23%
2018/04/25	5	12.50	0	0.00	12.60	5	1,743	0.29%
2018/04/24	7	12.76	6	12.65	12.60	1	1,737	0.06%
2018/04/20	0	0.00	2	13.60	13.60	-2	1,743	-0.11%
2018/04/18	3	13.30	0	0.00	13.30	3	1,754	0.17%
2018/04/17	2	13.50	0	0.00	13.50	2	1,746	0.11%
2018/04/10	1	13.55	0	0.00	13.55	1	1,763	0.06%
2018/04/03	0	13.80	0	0.00	13.80	0	1,772	0.00%
2018/03/31	1	14.05	0	0.00	14.00	1	1,766	0.06%
2018/03/30	0	0.00	50	13.77	14.30	-50	1,763	-2.84%
2018/03/20	0	0.00	1	15.80	15.80	-1	1,718	-0.06%
2018/03/19	13	15.77	0	0.00	15.90	13	1,733	0.75%
2018/03/14	10	15.78	1	15.70	15.80	9	1,702	0.53%
2018/03/07	0	0.00	10	15.50	15.30	-10	1,696	-0.59%
2018/02/22	0	0.00	1	15.15	15.10	-1	1,993	-0.05%
2018/02/09	0	0.00	23	13.12	14.50	-23	2,053	-1.12%
2018/02/07	0	0.00	1	14.60	14.30	-1	2,020	-0.05%
2018/02/06	8	14.17	22	14.40	14.10	-14	2,043	-0.69%
2018/01/31	5	15.90	0	0.00	15.85	5	2,119	0.24%
2018/01/26	0	0.00	5	15.97	15.95	-5	2,184	-0.23%
2018/01/25	5	16.00	0	0.00	15.90	5	2,200	0.23%
2018/01/19	25	16.29	0	0.00	16.30	25	2,321	1.08%
2018/01/18	5	16.50	0	0.00	16.40	5	2,399	0.21%
2018/01/10	2	16.03	0	0.00	15.95	2	2,801	0.07%
2018/01/08	0	0.00	4	16.90	16.55	-4	3,387	-0.12%
2018/01/04	0	0.00	17	16.65	16.80	-17	3,612	-0.47%