國碩 (2406)-第一金-自由券商分點個股進出

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
21.10
漲跌
▼0.10
漲幅
-0.47%
成交量
3,758張
產業
上市光電類股
423人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	2	21.08	22	21.24	21.10	-20	4,388	-0.46%
2024/04/30	2	21.05	2	21.15	20.95	0	4,321	0.00%
2024/04/29	0	0.00	3	20.53	20.80	-3	4,227	-0.07%
2024/04/24	1	20.50	2	20.78	20.50	-1	4,162	-0.02%
2024/04/23	2	20.33	0	0.00	20.20	2	4,136	0.05%
2024/04/22	2	20.50	10	20.30	20.45	-8	4,181	-0.19%
2024/04/19	7	20.96	8	20.28	20.50	-1	4,302	-0.02%
2024/04/18	6	20.97	4	21.23	21.00	2	4,222	0.05%
2024/04/17	8	20.89	2	20.88	21.00	6	4,161	0.14%
2024/04/16	1	20.50	51	20.13	20.00	-50	4,073	-1.23%
2024/04/15	1	20.95	1	20.65	20.65	0	3,988	0.00%
2024/04/12	10	21.41	10	21.00	20.95	0	3,832	0.00%
2024/04/11	70	21.33	18	21.30	21.35	52	3,583	1.45%
2024/04/10	0	0.00	3.1	20.46	20.80	-3.1	2,948	-0.11%
2024/04/09	0	19.03	0	19.10	18.95	0	2,828	0.00%
2024/04/08	0	0.00	1	19.10	19.15	-1	2,808	-0.04%
2024/03/27	0	0.00	26.6	19.34	19.25	-26.6	2,538	-1.05%
2024/03/26	0	0.00	8	19.79	19.30	-8	2,503	-0.32%
2024/03/25	0	0.00	8	19.73	19.60	-8	2,450	-0.33%
2024/03/22	18	19.81	18	19.59	19.65	0	2,360	0.00%
2024/03/21	16	19.10	4	18.96	18.85	12	2,011	0.60%
2024/03/20	1	18.05	3	18.30	18.00	-2	1,832	-0.11%
2024/03/19	1	18.00	9	17.70	17.60	-8	1,792	-0.45%
2024/03/18	2	18.05	1.1	17.99	18.00	0.9	1,772	0.05%
2024/03/14	1	18.65	0	0.00	18.30	1	1,735	0.06%
2024/03/13	1	18.30	3	18.55	18.55	-2	1,704	-0.12%
2024/03/12	7.1	18.96	3	18.83	18.85	4.1	1,648	0.25%
2024/03/11	0	0.00	11	18.80	18.80	-11	1,413	-0.78%
2024/03/07	0	0.00	0.3	17.45	17.40	-0.3	1,299	-0.03%
2024/03/01	1	18.15	0	0.00	17.95	1	1,209	0.08%
2024/02/26	0.3	17.75	1	17.95	17.95	-0.7	1,219	-0.06%
2024/02/23	0	0.00	1	17.40	17.10	-1	1,200	-0.08%
2024/02/22	0	0.00	2	17.33	17.25	-2	1,208	-0.17%
2024/02/20	3	17.40	0	0.00	17.40	3	1,219	0.25%
2024/02/16	3	16.60	4	16.60	16.90	-1	1,196	-0.08%
2024/01/31	4	16.88	0	0.00	16.85	4	1,195	0.33%
2024/01/30	0	0.00	2	17.10	17.05	-2	1,203	-0.17%
2024/01/29	0	0.00	1	17.55	17.60	-1	1,220	-0.08%
2024/01/26	3	17.50	0	0.00	17.55	3	1,227	0.24%
2024/01/25	0	0.00	10	17.50	17.35	-10	1,239	-0.81%
2024/01/24	0	0.00	2	17.50	17.50	-2	1,292	-0.15%
2024/01/22	1	17.15	0	0.00	17.15	1	1,596	0.06%
2024/01/16	4	17.55	9	17.70	17.40	-5	1,537	-0.33%
2024/01/15	16	17.56	14	17.83	17.90	2	1,476	0.14%
2024/01/12	1	16.95	1	16.70	16.80	0	1,309	0.00%
2024/01/05	3	16.30	0	0.00	16.30	3	1,255	0.24%
2024/01/03	2	16.35	0	0.00	16.30	2	1,264	0.16%
2023/12/28	4	16.60	0	0.00	16.55	4	1,279	0.31%
2023/12/27	0	0.00	5	16.60	16.65	-5	1,280	-0.39%
2023/12/14	0	0.00	0.2	16.40	16.25	-0.2	1,240	-0.02%
2023/12/11	0	0.00	5	16.67	16.40	-5	1,223	-0.41%
2023/12/08	0.1	16.75	0	0.00	16.75	0.1	1,217	0.00%
2023/12/04	0	0.00	11	16.94	16.95	-11	1,196	-0.92%
2023/12/01	0	0.00	3	17.02	17.05	-3	1,190	-0.25%
2023/11/23	10	17.30	0	0.00	17.00	10	1,143	0.87%
2023/11/10	0	0.00	0.2	15.85	15.60	-0.2	1,022	-0.01%
2023/11/09	0.1	15.70	0	0.00	15.70	0.1	1,036	0.01%
2023/11/08	0	0.00	5	16.05	16.00	-5	1,049	-0.48%
2023/11/07	1	16.15	2	16.15	16.10	-1	1,053	-0.09%
2023/11/06	6	16.27	9	16.10	16.05	-3	1,047	-0.29%
2023/11/03	1	15.60	0	0.00	15.60	1	1,015	0.10%
2023/11/02	2	15.80	0	0.00	15.55	2	1,009	0.20%
2023/11/01	3	16.12	0	0.00	15.65	3	982	0.31%
2023/10/31	21	16.94	1	17.00	16.70	20	915	2.18%
2023/10/27	0.2	14.95	0	0.00	14.85	0.2	593	0.03%
2023/10/16	0.1	15.00	0	0.00	15.00	0.1	641	0.01%
2023/10/02	0.1	15.40	0	0.00	15.00	0.1	769	0.01%
2023/09/18	0.1	15.75	0	0.00	15.70	0.1	881	0.01%
2023/09/11	0.2	15.60	0	0.00	15.65	0.2	964	0.02%
2023/09/04	0.1	16.25	0	0.00	16.25	0.1	1,018	0.01%
2023/08/23	0.2	15.65	0	0.00	15.60	0.2	1,065	0.02%
2023/08/21	0	0.00	5	15.95	16.00	-5	1,075	-0.46%
2023/08/14	0.1	15.40	0	0.00	15.30	0.1	1,093	0.01%
2023/08/11	0.2	16.00	0	0.00	15.85	0.2	1,081	0.02%
2023/08/10	0	0.00	5	16.30	16.10	-5	1,076	-0.46%
2023/08/09	0.1	16.50	0	0.00	16.45	0.1	1,080	0.01%
2023/07/31	0.1	16.85	0	0.00	16.80	0.1	1,147	0.01%
2023/07/24	0.3	16.49	0	0.00	16.35	0.3	1,137	0.02%
2023/07/17	0	0.00	1	17.25	17.15	-1	1,231	-0.08%
2023/07/14	0.2	16.80	0	0.00	16.70	0.2	1,420	0.01%
2023/07/12	2	17.05	0	0.00	17.05	2	1,420	0.14%
2023/07/06	1	17.95	1	17.90	17.95	0	1,438	0.00%
2023/07/05	1	18.20	0	0.00	18.00	1	1,420	0.07%
2023/06/30	0	0.00	1	18.15	18.15	-1	1,411	-0.07%
2023/06/29	1	18.20	0	0.00	18.10	1	1,411	0.07%
2023/06/26	0.1	18.25	0	0.00	18.20	0.1	1,443	0.01%
2023/06/15	1	18.00	1	18.10	18.10	0	1,770	0.00%
2023/06/13	2	18.05	0	0.00	18.05	2	1,911	0.10%
2023/06/12	2	18.05	0	0.00	18.05	2	1,939	0.10%
2023/06/08	0.1	18.45	0	0.00	18.25	0.1	1,953	0.00%
2023/06/07	2	18.50	0	0.00	18.55	2	1,972	0.10%
2023/06/01	0	0.00	4	18.20	18.15	-4	2,018	-0.20%
2023/05/31	2	18.20	0	0.00	18.35	2	2,018	0.10%
2023/05/29	2	18.50	0	0.00	18.45	2	2,019	0.10%
2023/05/23	0	0.00	1	18.40	18.40	-1	2,022	-0.05%
2023/05/22	1	18.30	0	0.00	18.40	1	2,030	0.05%
2023/05/15	1.1	18.10	0	0.00	18.05	1.1	2,123	0.05%
2023/05/11	2	18.05	0	0.00	18.05	2	2,117	0.09%
2023/05/08	12	18.79	0	0.00	18.75	12	2,076	0.58%
2023/05/05	0	0.00	1	18.90	18.90	-1	2,078	-0.05%
2023/05/04	1	19.20	1	18.95	19.00	0	2,102	0.00%
2023/05/03	1	19.15	1	19.10	19.10	0	2,124	0.00%
2023/05/02	1	19.25	0	0.00	19.25	1	2,206	0.05%
2023/04/25	3	19.00	0	0.00	18.90	3	2,204	0.14%
2023/04/24	1.1	19.50	0	0.00	19.40	1.1	2,183	0.05%
2023/04/21	2	19.98	1	19.60	19.50	1	2,182	0.05%
2023/04/20	6	20.01	2	19.85	19.95	4	2,153	0.19%
2023/04/19	1	20.65	3	20.73	20.55	-2	2,091	-0.10%
2023/04/18	2.1	20.11	2	20.20	19.85	0.1	1,891	0.01%
2023/04/17	0.1	19.95	0	0.00	19.80	0.1	1,863	0.00%
2023/04/14	2	19.93	0	0.00	19.85	2	1,895	0.11%
2023/04/13	0	0.00	1	20.15	20.10	-1	1,881	-0.05%
2023/04/12	0	0.00	2	20.13	20.05	-2	1,848	-0.11%
2023/04/11	1	19.75	0	0.00	19.70	1	1,821	0.05%
2023/04/10	0	19.88	0	0.00	19.75	0	1,821	0.00%
2023/04/06	0.1	20.00	1	19.85	19.80	-0.9	1,822	-0.05%
2023/03/31	2	19.95	0	0.00	20.00	2	1,818	0.11%
2023/03/30	1	20.00	0	0.00	19.95	1	1,820	0.05%
2023/03/27	10	20.80	12	20.33	20.30	-2	1,828	-0.11%
2023/03/24	0	0.00	1	20.40	20.40	-1	1,818	-0.05%
2023/03/22	1	20.50	5	20.40	20.50	-4	1,826	-0.22%
2023/03/21	1	20.80	0	0.00	20.55	1	1,846	0.05%
2023/03/20	0	0.00	25	20.94	20.80	-25	1,873	-1.33%
2023/03/17	30	20.24	1	20.20	20.05	29	2,006	1.45%
2023/03/16	1	19.50	0	0.00	19.10	1	2,004	0.05%
2023/03/15	5	19.60	4	19.75	19.65	1	2,016	0.05%
2023/03/13	2	18.75	0	0.00	19.00	2	2,217	0.09%
2023/03/10	2	19.25	0	0.00	19.25	2	2,358	0.08%
2023/03/09	1	19.85	0	0.00	19.85	1	2,351	0.04%
2023/03/08	0.3	20.30	0	0.00	20.30	0.3	2,349	0.01%
2023/03/07	0	0.00	1	20.10	20.05	-1	2,322	-0.04%
2023/03/06	0.1	19.80	2	19.93	20.00	-1.9	2,313	-0.08%
2023/03/03	0	19.70	2	19.58	19.60	-2	2,311	-0.09%
2023/03/02	0	19.62	0	0.00	19.45	0	2,314	0.00%
2023/03/01	2	19.60	0	0.00	19.40	2	2,312	0.09%
2023/02/23	0	0.00	7	20.00	20.00	-7	2,315	-0.30%
2023/02/22	0	0.00	1	19.80	19.75	-1	2,315	-0.04%
2023/02/20	0	0.00	1	20.05	20.05	-1	2,336	-0.04%
2023/02/17	5	19.95	0	0.00	19.95	5	2,375	0.21%
2023/02/16	1	20.00	2	20.38	20.00	-1	2,371	-0.04%
2023/02/13	0	0.00	0	19.60	19.30	0	2,293	0.00%
2023/02/09	0	0.00	0	19.75	19.60	0	2,297	0.00%
2023/02/07	2	19.68	0	0.00	19.65	2	2,292	0.09%
2023/02/02	1	19.80	1	20.10	19.80	0	2,295	0.00%
2023/02/01	0	19.80	0	0.00	19.75	0	2,277	0.00%
2023/01/31	1	19.60	2	19.75	19.55	-1	2,256	-0.04%
2023/01/30	0	0.00	1	19.15	19.05	-1	2,175	-0.05%
2023/01/10	1	18.90	0	0.00	18.85	1	2,220	0.05%
2023/01/09	0.1	19.05	0	0.00	19.00	0.1	2,235	0.00%
2023/01/05	1	19.00	0	0.00	18.75	1	2,291	0.04%
2023/01/04	0	0.00	2	19.28	19.20	-2	2,299	-0.09%
2022/12/30	1	18.45	0	0.00	18.40	1	2,273	0.04%
2022/12/27	2	19.13	0	0.00	18.90	2	2,296	0.09%
2022/12/23	1	18.60	1	18.80	18.80	0	2,300	0.00%
2022/12/19	1	19.35	0	0.00	19.05	1	2,415	0.04%
2022/12/15	0	20.45	0	0.00	20.10	0	2,405	0.00%
2022/12/14	2	20.30	0	0.00	20.40	2	2,397	0.08%
2022/12/13	1	20.00	22	20.01	20.00	-21	2,374	-0.88%
2022/12/12	0	0.00	3	20.40	20.20	-3	2,336	-0.13%
2022/12/09	53	21.48	30	21.10	20.80	23	2,225	1.03%
2022/12/08	1	20.40	1	20.30	20.10	0	1,900	0.00%
2022/12/06	24	20.15	0	0.00	20.00	24	1,770	1.36%
2022/12/05	1	19.90	24	20.55	20.70	-23	1,748	-1.32%
2022/12/02	2	19.78	4	19.39	19.90	-2	1,577	-0.13%
2022/12/01	2	18.75	0	0.00	18.70	2	1,446	0.14%
2022/11/24	1	18.15	2	18.33	18.40	-1	1,702	-0.06%
2022/11/22	1	18.15	1	18.25	17.95	0	1,939	0.00%
2022/11/21	0	0.00	1	18.35	18.25	-1	1,976	-0.05%
2022/11/15	0	0.00	0	18.70	18.40	0	2,101	0.00%
2022/11/14	0	0.00	1	17.80	18.00	-1	2,096	-0.05%
2022/11/11	1	17.55	0	0.00	17.50	1	2,171	0.05%
2022/11/10	2	17.55	1	17.60	17.55	1	2,227	0.04%
2022/11/04	0	0.00	1	17.10	17.15	-1	2,456	-0.04%
2022/11/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2022/11/01	0	0.00	100	16.73	16.80	-100	2,587	-3.86%
2022/10/28	100	16.40	0	0.00	16.05	100	2,626	3.81%
2022/10/26	1	16.40	11	16.46	16.25	-10	2,728	-0.37%
2022/10/21	0	0.00	1	16.90	16.65	-1	2,798	-0.04%
2022/10/20	1	17.05	0	0.00	17.05	1	2,809	0.04%
2022/10/17	1	16.50	1	16.65	16.90	0	2,854	0.00%
2022/10/14	0	0.00	1	16.80	17.10	-1	2,875	-0.03%
2022/10/13	1	16.60	0	0.00	16.20	1	2,906	0.03%
2022/10/12	1	17.60	1	17.60	17.30	0	2,933	0.00%
2022/10/11	1.1	17.45	0	0.00	17.40	1.1	2,987	0.04%
2022/10/06	0	0.00	1	18.40	18.45	-1	3,031	-0.03%
2022/10/05	1	18.20	0	0.00	18.20	1	3,076	0.03%
2022/10/03	0	0.00	1	17.80	17.90	-1	3,160	-0.03%
2022/09/28	1	18.00	1	17.50	17.50	0	3,253	0.00%
2022/09/27	1	18.65	0	0.00	19.00	1	3,277	0.03%
2022/09/26	1	19.20	1	19.05	19.00	0	3,291	0.00%
2022/09/21	1	20.30	1	20.10	20.10	0	3,407	0.00%
2022/09/15	0	0.00	2	20.80	20.65	-2	3,635	-0.06%
2022/09/14	1	20.50	0	0.00	20.60	1	3,778	0.03%
2022/09/12	31	21.40	31	21.25	21.25	0	3,813	0.00%
2022/09/08	0	0.00	1	20.65	20.75	-1	3,833	-0.03%
2022/09/07	1	20.30	0	0.00	20.50	1	3,859	0.03%
2022/09/06	1	21.10	0	0.00	20.45	1	3,864	0.03%
2022/09/02	0	0.00	1	22.55	22.20	-1	3,803	-0.03%
2022/08/31	1	22.40	0	0.00	22.40	1	3,740	0.03%
2022/08/30	1	22.80	2	23.08	22.70	-1	3,751	-0.03%
2022/08/26	0	0.00	0	22.77	22.65	0	3,762	0.00%
2022/08/25	0	0.00	0	22.89	22.95	0	3,904	0.00%
2022/08/24	0	0.00	1	22.30	22.30	-1	4,185	-0.02%
2022/08/23	0	22.20	0	0.00	22.50	0	4,193	0.00%
2022/08/22	0.1	22.70	0	0.00	22.30	0.1	4,196	0.00%
2022/08/19	0	0.00	1	22.75	22.35	-1	4,260	-0.02%
2022/08/18	0	0.00	1	22.70	22.70	-1	4,278	-0.02%
2022/08/17	1	22.20	0	0.00	22.45	1	4,224	0.02%
2022/08/16	3	22.28	1	22.15	22.20	2	4,189	0.05%
2022/08/11	3	21.40	4	21.40	21.35	-1	4,204	-0.02%
2022/08/10	0	0.00	5	21.52	21.40	-5	4,308	-0.12%
2022/08/09	1	21.30	1	21.30	21.20	0	4,599	0.00%
2022/08/08	4	21.10	0	0.00	21.25	4	4,574	0.09%
2022/08/04	1	20.00	0	0.00	20.30	1	4,656	0.02%
2022/08/03	1	20.35	0	0.00	20.40	1	4,660	0.02%
2022/08/02	2	20.93	0	0.00	20.85	2	4,692	0.04%
2022/08/01	1	22.25	0	0.00	22.25	1	4,699	0.02%
2022/07/26	0	22.00	0	0.00	21.70	0	4,767	0.00%
2022/07/22	0	0.00	1	22.30	22.05	-1	4,800	-0.02%
2022/07/21	2	22.15	2	22.15	22.20	0	4,874	0.00%
2022/07/19	1	22.05	0	0.00	22.10	1	4,918	0.02%
2022/07/18	2	21.75	2	21.65	21.60	0	4,896	0.00%
2022/07/05	2	21.88	4	21.40	21.50	-2	5,374	-0.04%
2022/06/27	10	22.33	0	0.00	22.25	10	5,420	0.18%
2022/06/24	2	21.70	3	21.80	22.00	-1	5,444	-0.02%
2022/06/23	1	20.70	0	0.00	21.00	1	5,430	0.02%
2022/06/22	4	21.86	4	20.98	20.85	0	5,468	0.00%
2022/06/21	1	20.50	0	0.00	20.65	1	5,407	0.02%
2022/06/15	0	0.00	1	22.25	21.70	-1	5,877	-0.02%
2022/06/14	0	22.30	0	0.00	21.75	0	6,252	0.00%
2022/06/13	1	21.90	0	0.00	21.85	1	6,849	0.01%
2022/06/10	1	22.65	0	0.00	22.60	1	7,077	0.01%
2022/06/07	12	23.05	2	23.00	22.90	10	7,887	0.13%
2022/06/06	2	24.00	5	23.89	23.80	-3	8,453	-0.04%
2022/06/02	4	23.90	4	23.90	23.90	0	8,495	0.00%
2022/06/01	5	23.95	11	24.02	24.30	-6	8,407	-0.07%
2022/05/26	0	0.00	1	22.10	21.60	-1	8,555	-0.01%
2022/05/24	0	0.00	21	21.61	21.45	-21	8,670	-0.24%
2022/05/20	0	0.00	1	22.00	21.95	-1	8,780	-0.01%
2022/05/19	1	21.10	1	21.30	22.10	0	8,743	0.00%
2022/05/18	6	21.72	1	21.65	21.75	5	8,743	0.06%
2022/05/17	5	21.40	6	21.59	21.60	-1	8,676	-0.01%
2022/05/16	0	0.00	3	20.15	20.15	-3	8,467	-0.04%
2022/05/13	2	20.00	4	20.08	20.15	-2	8,486	-0.02%
2022/05/12	3	19.83	3	20.03	19.15	0	8,456	0.00%
2022/05/11	1	20.45	1	20.00	20.00	0	8,454	0.00%
2022/05/09	2	20.50	2	20.28	20.05	0	8,514	0.00%
2022/05/06	4	21.23	1	21.25	21.10	3	8,493	0.04%
2022/05/05	0	0.00	1	22.25	22.00	-1	8,525	-0.01%
2022/05/04	2	21.85	8	21.85	21.80	-6	8,561	-0.07%
2022/05/03	2	21.63	2	21.88	21.85	0	8,661	0.00%
2022/04/29	4	22.34	6	22.60	22.30	-2	8,760	-0.02%
2022/04/28	1	22.90	0	0.00	22.60	1	8,836	0.01%
2022/04/27	0	0.00	2	22.80	22.80	-2	8,872	-0.02%
2022/04/25	8	24.11	0	0.00	23.90	8	8,913	0.09%
2022/04/21	1	26.10	0	0.00	25.40	1	9,085	0.01%
2022/04/20	21	26.00	106	25.55	26.00	-85	9,148	-0.93%	大賣/
2022/04/19	0	0.00	1	25.10	24.80	-1	9,086	-0.01%
2022/04/18	8	25.19	1	25.00	25.00	7	9,304	0.08%
2022/04/15	5	25.20	80	25.00	24.70	-75	9,468	-0.79%
2022/04/13	80	24.65	1	24.70	24.70	79	10,506	0.75%
2022/04/12	0	24.68	0	0.00	24.55	0	10,646	0.00%
2022/04/11	5	25.80	10	25.80	25.05	-5	10,756	-0.05%
2022/04/08	0	0.00	1	25.45	25.25	-1	10,682	-0.01%
2022/04/07	81	25.40	0.3	25.70	24.70	80.7	10,677	0.76%
2022/04/06	1.1	25.85	7	25.75	25.75	-5.9	10,653	-0.06%
2022/04/01	3	25.68	31	25.50	25.55	-28	10,702	-0.26%
2022/03/31	10	26.20	14	25.85	25.65	-4	10,739	-0.04%
2022/03/30	0	0.00	2	26.00	25.60	-2	10,739	-0.02%
2022/03/29	34	25.68	3	25.68	25.55	31	10,746	0.29%
2022/03/28	2	25.08	1	25.05	25.05	1	10,805	0.01%
2022/03/25	2	25.35	1	25.70	25.15	1	10,918	0.01%
2022/03/23	1	25.70	3	25.80	25.65	-2	11,845	-0.02%
2022/03/22	10	26.60	10	26.55	26.05	0	13,165	0.00%
2022/03/18	7	26.45	0	0.00	26.10	7	17,040	0.04%
2022/03/17	1	26.45	0	0.00	27.10	1	19,322	0.01%
2022/03/16	37	26.73	11.1	26.63	26.50	26	20,385	0.13%
2022/03/15	17.1	26.07	62	25.50	25.45	-45	20,707	-0.22%
2022/03/14	3	25.83	1	25.65	25.65	2	20,766	0.01%
2022/03/11	6	26.02	11	26.11	26.15	-5	21,171	-0.02%
2022/03/10	43	25.99	30	25.84	26.20	13	21,469	0.06%
2022/03/09	20	25.38	13	25.79	26.20	7	21,660	0.03%
2022/03/08	16	23.84	5	24.15	24.40	11	21,493	0.05%
2022/03/07	5	24.01	2	24.30	23.85	3	21,509	0.01%
2022/03/04	2.1	25.43	4	25.05	24.90	-1.9	21,684	-0.01%
2022/03/03	47	25.52	25	25.32	25.35	22	21,615	0.10%
2022/03/02	1	24.85	3	25.10	24.70	-2	21,373	-0.01%
2022/03/01	1	24.55	0	0.00	24.65	1	21,422	0.00%
2022/02/24	4	24.70	0	0.00	23.65	4	21,793	0.02%
2022/02/23	2	24.55	3	24.72	24.95	-1	21,698	0.00%
2022/02/22	3	24.27	1	24.15	24.00	2	21,675	0.01%
2022/02/21	5	25.00	0	0.00	24.90	5	21,665	0.02%
2022/02/18	6	25.00	0	0.00	25.00	6	21,669	0.03%
2022/02/17	1	25.05	22	25.21	25.05	-21	21,650	-0.10%
2022/02/16	1	25.10	1	25.40	25.10	0	21,665	0.00%
2022/02/14	1.1	25.16	0	0.00	25.15	1.1	21,836	0.01%
2022/02/11	1	25.90	1	26.20	25.75	0	21,847	0.00%
2022/02/10	2	26.08	1	26.05	26.00	1	21,899	0.00%
2022/02/09	5	26.60	3	26.58	26.60	2	21,891	0.01%
2022/02/08	2	26.40	1	26.45	26.25	1	21,913	0.00%
2022/02/07	10	25.30	2	25.95	25.95	8	21,992	0.04%
2022/01/26	1	24.95	18	25.01	25.30	-17	22,031	-0.08%
2022/01/25	3	25.27	0	0.00	25.00	3	22,316	0.01%
2022/01/24	0.1	25.75	2	25.53	26.00	-1.9	23,024	-0.01%
2022/01/21	1	25.85	1	26.25	25.30	0	23,192	0.00%
2022/01/20	1	26.05	0	0.00	26.10	1	23,297	0.00%
2022/01/19	2	26.33	1	26.55	26.35	1	23,323	0.00%
2022/01/18	11	26.62	0	0.00	26.35	11	23,390	0.05%
2022/01/17	12	26.98	3	27.00	27.10	9	23,532	0.04%
2022/01/14	2	26.35	0	26.80	26.20	2	23,665	0.01%
2022/01/13	4	27.23	6	27.46	27.15	-2	24,309	-0.01%
2022/01/12	6	27.54	3	27.60	27.00	3	24,675	0.01%
2022/01/11	5	28.13	4	28.15	28.15	1	24,765	0.00%
2022/01/10	6	28.49	3	28.52	28.10	3	24,624	0.01%
2022/01/07	6	28.79	3	29.57	28.20	3	24,520	0.01%
2022/01/06	33	31.15	16	31.07	31.05	17	24,394	0.07%
2022/01/05	3	35.50	0	0.00	34.45	3	24,093	0.01%
2022/01/04	21	34.56	0	0.00	36.10	21	24,264	0.09%
2021/12/30	10	34.35	0	0.00	34.65	10	24,941	0.04%
2021/12/29	0	0.00	4	34.65	34.70	-4	25,197	-0.02%
2021/12/28	3	34.63	1	34.35	34.30	2	25,263	0.01%
2021/12/27	1	35.80	0	0.00	35.15	1	25,512	0.00%
2021/12/24	4	35.28	3	35.10	35.10	1	26,824	0.00%
2021/12/23	2	35.60	6.1	36.05	35.60	-4.1	27,183	-0.02%
2021/12/22	1	35.90	0	0.00	35.40	1	27,484	0.00%
2021/12/21	0	0.00	1	33.60	34.40	-1	27,531	0.00%
2021/12/20	1	35.80	3.1	35.07	34.15	-2.1	27,380	-0.01%
2021/12/17	46.1	35.45	52.1	35.91	35.25	-6	27,196	-0.02%
2021/12/16	33	36.66	26.1	36.45	35.60	6.9	26,325	0.03%
2021/12/15	67	34.05	72.3	34.35	36.30	-5.3	24,950	-0.02%
2021/12/14	50.1	33.97	66	33.84	34.15	-15.9	23,347	-0.07%
2021/12/13	233.1	32.19	206	31.48	33.40	27.1	20,886	0.13%	大買/大賣/
2021/12/10	14	28.56	36	29.32	30.40	-22	18,473	-0.12%
2021/12/09	13	27.49	19.4	27.75	27.65	-6.4	17,056	-0.04%
2021/12/08	1	25.45	117	25.79	25.95	-116	16,201	-0.72%	大賣/鉅額交易
2021/12/07	173	25.84	189	25.97	25.95	-16	15,933	-0.10%	大買/大賣/
2021/12/06	28	25.31	45	25.42	25.45	-17	15,489	-0.11%
2021/12/03	71	25.31	44.2	25.00	24.85	26.8	15,069	0.18%
2021/12/02	11	24.78	13	24.85	24.75	-2	14,386	-0.01%
2021/12/01	4	24.55	58	24.73	24.50	-54	14,103	-0.38%
2021/11/30	55	24.37	5	24.12	24.35	50	14,088	0.35%
2021/11/29	3	23.02	1	23.45	23.10	2	14,122	0.01%
2021/11/26	0.2	22.90	2	23.30	22.90	-1.8	14,097	-0.01%
2021/11/25	5	23.81	5	24.30	23.60	0	14,189	0.00%
2021/11/24	9	24.48	4.4	24.45	24.35	4.6	14,339	0.03%
2021/11/23	4	23.40	2	23.45	23.30	2	14,503	0.01%
2021/11/22	71.1	23.18	20	23.08	23.10	51.1	14,517	0.35%
2021/11/19	1	22.60	1	22.60	22.60	0	14,801	0.00%
2021/11/18	1	22.25	17	22.50	22.55	-16	14,843	-0.11%
2021/11/17	20.1	23.69	0	0.00	23.10	20.1	14,808	0.14%
2021/11/16	2	23.10	4	23.10	23.05	-2	14,889	-0.01%
2021/11/15	10	23.36	3	23.50	23.15	7	14,924	0.05%
2021/11/12	3	23.07	8	23.10	23.15	-5	14,989	-0.03%
2021/11/11	11.1	23.96	2	24.23	23.85	9.1	14,937	0.06%
2021/11/09	7	24.46	7	24.26	24.30	0	15,260	0.00%
2021/11/08	2	24.13	5	23.97	23.85	-3	15,243	-0.02%
2021/11/05	7	24.15	8	23.99	23.90	-1	15,409	-0.01%
2021/11/04	0	0.00	2	24.50	24.50	-2	15,561	-0.01%
2021/11/03	2	24.50	0	0.00	24.05	2	15,566	0.01%
2021/11/02	4	25.14	0	0.00	24.40	4	15,637	0.03%
2021/11/01	24	26.01	33	26.30	25.65	-9	15,596	-0.06%
2021/10/29	7	25.41	5	25.00	25.00	2	15,443	0.01%
2021/10/28	12	25.17	19	25.22	24.90	-7	15,383	-0.05%
2021/10/27	17	25.14	23	24.96	24.85	-6	15,290	-0.04%
2021/10/26	13	24.82	7	24.84	24.75	6	15,455	0.04%
2021/10/25	27	25.17	26	25.42	25.30	1	15,686	0.01%
2021/10/22	5.1	24.65	0	0.00	24.70	5.1	16,147	0.03%
2021/10/21	35	25.64	57	25.68	25.70	-22	17,241	-0.13%
2021/10/20	34	24.87	23	25.00	25.20	11	16,929	0.06%
2021/10/19	11	24.21	16	24.50	24.30	-5	16,735	-0.03%
2021/10/18	1	24.00	0	0.00	23.90	1	16,698	0.01%
2021/10/15	5	24.00	0	0.00	23.80	5	17,324	0.03%
2021/10/14	21	23.92	36	23.95	23.80	-15	18,321	-0.08%
2021/10/13	82	24.12	62	24.20	23.70	20	19,334	0.10%
2021/10/12	20	24.19	15	23.50	23.35	5	19,792	0.03%
2021/10/08	14	23.98	41	24.25	24.30	-27	19,908	-0.14%
2021/10/07	8	23.62	1	23.40	23.75	7	19,503	0.04%
2021/10/06	6	23.08	4	22.86	23.10	2	19,397	0.01%
2021/10/05	7	20.91	2	21.50	22.20	5	19,306	0.03%
2021/10/04	22.1	22.56	3	22.40	21.70	19.1	19,567	0.10%
2021/10/01	19	24.76	12.1	25.41	23.20	6.9	19,369	0.04%
2021/09/30	30	23.80	43	23.88	24.50	-13	18,112	-0.07%
2021/09/29	3	23.33	13	23.60	23.00	-10	17,935	-0.06%
2021/09/28	31	22.96	1	22.75	22.75	30	18,456	0.16%
2021/09/24	0	0.00	1	21.85	21.70	-1	18,705	-0.01%
2021/09/23	0	0.00	10	21.50	21.65	-10	19,299	-0.05%
2021/09/22	1	21.65	1.1	22.05	21.60	-0.1	19,740	0.00%
2021/09/15	1	22.60	0	0.00	22.25	1	20,379	0.00%
2021/09/14	0	0.00	1	22.40	22.30	-1	21,134	0.00%
2021/09/13	1	23.15	5	22.90	22.85	-4	21,216	-0.02%
2021/09/09	5	22.80	0.1	22.73	22.75	4.9	21,431	0.02%
2021/09/08	4	22.61	3	22.50	22.25	1	22,070	0.00%
2021/09/07	0	0.00	4	23.15	22.95	-4	22,166	-0.02%
2021/09/06	8	24.48	0	0.00	23.90	8	22,117	0.04%
2021/09/03	5	24.51	12	24.55	24.65	-7	21,970	-0.03%
2021/09/02	34.1	24.65	0	0.00	24.00	34.1	21,851	0.16%
2021/09/01	11	24.24	7	23.91	23.85	4	21,561	0.02%
2021/08/31	0.1	23.97	1	24.10	24.05	-0.9	21,504	0.00%
2021/08/30	5	24.60	13	24.27	23.90	-8	21,364	-0.04%
2021/08/27	12.1	23.75	14.1	24.15	23.50	-2	21,060	-0.01%
2021/08/26	1	22.45	12	22.54	22.80	-11	20,555	-0.05%
2021/08/25	22	22.66	8	23.36	22.60	14	20,486	0.07%
2021/08/24	0.1	22.15	0	0.00	21.35	0.1	20,222	0.00%
2021/08/23	0	0.00	1.4	21.97	22.10	-1.4	20,189	-0.01%
2021/08/20	8	21.37	6	21.47	21.25	2	20,138	0.01%
2021/08/19	3	21.23	0	0.00	20.60	3	20,012	0.01%
2021/08/18	1	20.55	2	21.15	22.00	-1	19,952	-0.01%
2021/08/17	3	21.08	3	21.73	20.80	0	19,913	0.00%
2021/08/16	16.2	21.69	11	22.52	21.50	5.2	19,836	0.03%
2021/08/13	9.2	23.53	6	23.13	22.75	3.2	19,689	0.02%
2021/08/12	2	24.03	17.7	24.06	24.15	-15.7	19,372	-0.08%
2021/08/11	6	24.28	15	24.05	23.50	-9	19,349	-0.05%
2021/08/10	10	26.05	9	25.88	25.05	1	19,164	0.01%
2021/08/09	8.2	26.83	5	26.23	25.55	3.2	18,994	0.02%
2021/08/06	7.3	27.11	7	26.87	26.55	0.3	18,935	0.00%
2021/08/05	6.2	27.31	15	27.40	27.15	-8.8	18,780	-0.05%
2021/08/04	34.3	27.49	25.5	27.70	27.00	8.8	18,538	0.05%
2021/08/03	3.5	26.04	19	26.00	27.00	-15.5	17,893	-0.09%
2021/08/02	9	25.90	5	25.89	25.75	4	17,642	0.02%
2021/07/30	21	26.57	12	26.34	26.30	9	17,515	0.05%
2021/07/29	31.5	26.35	40	26.10	26.65	-8.6	17,276	-0.05%
2021/07/28	28	25.58	25	25.94	26.30	3	16,920	0.02%
2021/07/27	149	26.02	371	27.41	25.35	-222	16,278	-1.36%	大買/大賣/鉅額交易
2021/07/26	5	27.30	8.2	27.83	27.90	-3.2	14,976	-0.02%
2021/07/23	11	25.40	26	25.31	25.40	-15	14,490	-0.10%
2021/07/22	21.2	26.81	68	27.43	25.90	-46.8	14,177	-0.33%
2021/07/21	28.1	27.09	37	27.63	26.70	-8.9	13,854	-0.06%
2021/07/20	273.5	26.44	14	26.32	27.65	259.5	13,150	1.97%	大買/鉅額交易
2021/07/19	49	25.66	47	25.87	26.25	2	12,038	0.02%
2021/07/16	19	23.61	25	23.89	23.90	-6	10,756	-0.06%
2021/07/15	7	23.10	26	22.90	23.15	-19	9,986	-0.19%
2021/07/14	17	21.83	1	21.85	22.20	16	9,564	0.17%
2021/07/13	27.5	22.80	40	23.06	22.20	-12.6	9,503	-0.13%
2021/07/12	22.2	24.04	10	24.00	23.90	12.2	9,256	0.13%
2021/07/09	14	23.99	16	23.68	23.65	-2	9,081	-0.02%
2021/07/08	2	23.45	0	0.00	23.05	2	8,870	0.02%
2021/07/07	1	22.65	0	23.00	22.70	1	9,030	0.01%
2021/07/06	1.3	23.11	12	23.22	23.05	-10.8	9,028	-0.12%
2021/07/05	44	24.00	55	23.37	24.05	-11	8,886	-0.12%
2021/07/02	0	0.00	22	22.74	22.15	-22	8,261	-0.27%
2021/07/01	0	0.00	32	23.14	22.95	-32	8,242	-0.39%
2021/06/30	11	23.06	28	23.45	23.50	-17	7,909	-0.21%
2021/06/29	14	22.09	64	22.38	22.15	-50	7,322	-0.68%
2021/06/28	2	21.50	17	21.46	21.60	-15	6,873	-0.22%
2021/06/25	54	22.32	38	22.28	21.90	16	6,750	0.24%
2021/06/24	25	21.30	1	21.50	21.20	24	6,257	0.38%
2021/06/23	111	21.70	39	21.94	21.40	72	6,162	1.17%	大買/
2021/06/22	2	20.73	6	21.00	20.50	-4	5,337	-0.07%
2021/06/21	0	0.00	1	20.70	20.80	-1	5,233	-0.02%
2021/06/18	1	20.20	1	20.30	20.05	0	5,013	0.00%
2021/06/17	10	20.78	1	21.35	20.70	9	4,993	0.18%
2021/06/16	0	0.00	6	20.63	20.65	-6	4,348	-0.14%
2021/06/15	2	18.55	2	18.78	18.80	0	4,324	0.00%
2021/06/11	1	18.80	0	0.00	18.35	1	4,290	0.02%
2021/06/10	2	18.75	2	18.93	19.05	0	4,257	0.00%
2021/06/09	1	19.00	9	18.90	18.35	-8	4,233	-0.19%
2021/06/08	1	19.15	0	0.00	18.80	1	4,261	0.02%
2021/06/07	1	18.30	0	0.00	18.50	1	4,275	0.02%
2021/06/04	1	19.05	2	18.95	18.95	-1	4,312	-0.02%
2021/06/03	1	19.25	0	0.00	19.15	1	4,302	0.02%
2021/06/02	2	19.38	0	0.00	19.05	2	4,286	0.05%
2021/06/01	9	19.40	12	19.51	19.50	-3	4,277	-0.07%
2021/05/31	3	18.90	3	18.90	18.85	0	4,228	0.00%
2021/05/25	10	19.30	0	0.00	18.55	10	4,532	0.22%
2021/05/24	0	0.00	3	18.37	18.85	-3	4,727	-0.06%
2021/05/21	1	17.70	0	0.00	18.00	1	4,723	0.02%
2021/05/20	2	18.15	1	18.30	17.60	1	4,758	0.02%
2021/05/19	1	16.90	0	0.00	18.30	1	4,739	0.02%
2021/05/18	0	0.00	1	16.25	17.15	-1	4,700	-0.02%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	0	0.00	2	17.45	17.45	-2	4,613	-0.04%
2021/05/06	0	0.00	2	18.48	19.10	-2	4,578	-0.04%
2021/05/05	0	0.00	2	18.35	18.20	-2	4,576	-0.04%
2021/05/04	0	0.00	2	18.00	18.10	-2	4,596	-0.04%
2021/05/03	0	0.00	8	20.19	19.60	-8	4,575	-0.17%
2021/04/29	1	20.10	1	20.05	19.95	0	4,618	0.00%
2021/04/28	2	20.15	0	0.00	20.20	2	4,679	0.04%
2021/04/26	3	20.43	0	0.00	20.35	3	4,840	0.06%
2021/04/23	0	0.00	1	20.65	20.60	-1	4,836	-0.02%
2021/04/22	25	20.73	0	0.00	20.20	25	4,866	0.51%
2021/04/21	0	0.00	1	21.15	21.05	-1	4,813	-0.02%
2021/04/20	1	21.40	2.7	21.36	21.30	-1.7	4,811	-0.04%
2021/04/19	11	21.03	15	21.23	20.90	-4	4,826	-0.08%
2021/04/16	1	21.25	1	21.45	21.25	0	4,837	0.00%
2021/04/15	1	21.00	0	0.00	21.00	1	4,988	0.02%
2021/04/14	17	21.47	20	21.23	21.25	-3	5,107	-0.06%
2021/04/13	28	22.83	35	22.64	22.45	-7	5,009	-0.14%
2021/04/12	11	21.47	14	22.07	22.15	-3	4,725	-0.06%
2021/04/09	23	21.91	11	21.99	21.95	12	4,628	0.26%
2021/04/08	95	22.17	9	22.65	22.40	86	4,526	1.90%
2021/04/07	5	20.53	2	21.25	21.25	3	4,276	0.07%
2021/04/06	1	20.10	0	0.00	19.90	1	4,230	0.02%
2021/04/01	2	20.00	0	0.00	20.00	2	4,255	0.05%
2021/03/31	2	20.45	0	0.00	20.30	2	4,323	0.05%
2021/03/26	4	19.85	0	0.00	19.90	4	4,684	0.09%
2021/03/25	0	0.00	20	20.45	20.40	-20	4,667	-0.43%
2021/03/23	4	20.75	5	20.77	20.65	-1	4,682	-0.02%
2021/03/22	24	21.47	5	21.60	21.55	19	4,673	0.41%
2021/03/18	3	21.53	5	21.94	21.45	-2	4,690	-0.04%
2021/03/16	0	0.00	10	20.70	20.60	-10	4,641	-0.22%
2021/03/15	0	0.00	1	21.30	20.95	-1	4,684	-0.02%
2021/03/12	0	0.00	1	20.45	20.65	-1	4,691	-0.02%
2021/03/11	1	20.40	0	0.00	20.40	1	4,768	0.02%
2021/03/10	2	20.33	0	0.00	20.80	2	4,804	0.04%
2021/03/08	0	0.00	1	20.30	19.65	-1	4,982	-0.02%
2021/03/05	2	19.73	10	19.85	19.70	-8	5,085	-0.16%
2021/03/04	0	0.00	2	20.13	20.15	-2	5,179	-0.04%
2021/03/03	10	20.95	3	20.58	20.65	7	5,239	0.13%
2021/03/02	3	21.00	5	21.00	20.50	-2	5,440	-0.04%
2021/02/26	1	21.05	10	21.75	21.50	-9	5,823	-0.15%
2021/02/25	26	21.37	0	0.00	21.30	26	6,094	0.43%
2021/02/24	0	0.00	18	21.14	21.70	-18	5,988	-0.30%
2021/02/23	10	19.82	1	19.90	19.75	9	5,865	0.15%
2021/02/22	0	0.00	10	20.01	20.15	-10	6,072	-0.16%
2021/02/19	1	19.80	0	0.00	19.65	1	6,323	0.02%
2021/02/18	0	0.00	1	18.50	19.00	-1	6,437	-0.02%
2021/02/17	0	0.00	14	18.33	18.60	-14	6,572	-0.21%
2021/02/04	10	17.80	0.1	17.80	17.80	9.9	6,927	0.14%
2021/02/03	7	18.76	2	18.90	18.40	5	7,098	0.07%
2021/02/01	1	17.35	0	0.00	17.65	1	7,307	0.01%
2021/01/29	2	17.45	0	0.00	17.40	2	7,530	0.03%
2021/01/28	1	17.85	0	0.00	17.85	1	7,696	0.01%
2021/01/27	1	18.35	0	0.00	18.35	1	7,895	0.01%
2021/01/22	0	0.00	2	19.28	19.20	-2	8,298	-0.02%
2021/01/21	7	19.16	0	0.00	18.30	7	8,298	0.08%
2021/01/20	3	19.90	1	19.90	19.15	2	8,293	0.02%
2021/01/19	21	21.36	2	21.10	20.60	19	8,321	0.23%
2021/01/18	1	20.40	0	0.00	20.30	1	8,269	0.01%
2021/01/15	0	0.00	0.2	20.35	20.45	-0.2	8,300	0.00%
2021/01/14	0	0.00	3	21.35	21.00	-3	8,326	-0.04%
2021/01/13	5	21.25	0	0.00	21.05	5	8,357	0.06%
2021/01/12	5	21.30	2	21.18	21.00	3	8,381	0.04%
2021/01/11	0	0.00	11	20.96	21.80	-11	8,464	-0.13%
2021/01/08	19	22.60	2	22.85	21.50	17	8,925	0.19%
2021/01/07	2	22.40	15	22.40	22.40	-13	9,502	-0.14%
2021/01/06	2	20.78	4	20.45	20.40	-2	9,713	-0.02%
2021/01/05	0.2	21.60	3	21.42	21.40	-2.8	10,238	-0.03%
2021/01/04	0	0.00	40	21.71	21.60	-40	10,391	-0.38%
2020/12/31	2	21.63	0	0.00	21.65	2	10,721	0.02%
2020/12/29	40	22.02	3	21.60	21.95	37	11,227	0.33%
2020/12/25	16	21.81	0	0.00	21.80	16	11,685	0.14%
2020/12/24	2	23.10	3.2	22.16	22.45	-1.2	11,718	-0.01%
2020/12/23	3	22.95	4	23.05	22.95	-1	11,717	-0.01%
2020/12/21	0	0.00	1	21.60	21.65	-1	12,055	-0.01%
2020/12/18	2	22.10	1	22.35	22.15	1	12,180	0.01%
2020/12/15	4.3	22.42	0	0.00	22.00	4.3	12,315	0.04%
2020/12/14	2	22.30	1	22.75	22.85	1	12,323	0.01%
2020/12/11	1	21.50	2	21.45	21.35	-1	12,307	-0.01%
2020/12/10	0	0.00	6	22.80	22.20	-6	12,334	-0.05%
2020/12/09	1	23.25	0	0.00	22.70	1	12,451	0.01%
2020/12/08	7	22.97	2	23.50	22.90	5	12,656	0.04%
2020/12/07	6	22.37	11	22.50	23.40	-5	13,133	-0.04%
2020/12/04	2	22.85	20	23.10	22.75	-18	13,364	-0.13%
2020/12/03	18	23.18	9	22.70	23.15	9	13,867	0.06%
2020/12/02	6	23.40	1	23.55	23.10	5	13,973	0.04%
2020/12/01	23	24.15	34	23.94	24.00	-11	14,237	-0.08%
2020/11/30	2	25.15	48	24.95	24.70	-46	14,450	-0.32%
2020/11/27	3	24.72	0	0.00	24.65	3	14,545	0.02%
2020/11/26	7	25.01	7	25.09	24.75	0	14,519	0.00%
2020/11/25	59	24.58	30	25.82	25.65	29	14,371	0.20%
2020/11/24	4	24.43	19	24.02	24.60	-15	13,961	-0.11%
2020/11/23	8	22.54	1	22.65	22.40	7	13,628	0.05%
2020/11/20	20	22.78	0	0.00	22.55	20	13,572	0.15%
2020/11/19	43	22.87	10	23.02	22.75	33	13,462	0.25%
2020/11/18	12	22.00	0	0.00	22.05	12	13,275	0.09%
2020/11/17	17	21.50	16	22.49	22.55	1	13,054	0.01%
2020/11/16	6	21.20	0	0.00	20.50	6	13,047	0.05%
2020/11/12	12	22.38	30	22.95	22.50	-18	13,178	-0.14%
2020/11/11	4	23.19	6	23.65	23.10	-2	13,253	-0.02%
2020/11/10	1	24.50	5	24.65	24.30	-4	13,289	-0.03%
2020/11/09	2	25.13	1	25.05	24.95	1	13,243	0.01%
2020/11/06	13	25.62	2.6	25.58	24.95	10.4	13,207	0.08%
2020/11/05	2	24.10	13	25.31	25.40	-11	13,224	-0.08%
2020/11/04	10	23.40	1	23.70	23.10	9	13,212	0.07%
2020/11/03	31	24.51	8	24.84	24.40	23	13,011	0.18%
2020/11/02	3	25.55	6	24.90	24.60	-3	12,901	-0.02%
2020/10/30	0	0.00	3.1	26.96	25.80	-3.1	12,649	-0.02%
2020/10/29	5	26.25	0	0.00	26.60	5	12,575	0.04%
2020/10/27	3	27.05	8	27.08	26.95	-5	12,435	-0.04%
2020/10/26	0	0.00	2	25.55	26.35	-2	12,364	-0.02%
2020/10/23	0	0.00	3	24.72	24.85	-3	12,340	-0.02%
2020/10/22	1	23.90	2	24.30	24.15	-1	12,314	-0.01%
2020/10/20	1	25.00	0	0.00	25.20	1	12,236	0.01%
2020/10/19	1	25.55	6	25.03	25.50	-5	12,204	-0.04%
2020/10/16	14	25.98	38	25.54	25.60	-24	12,108	-0.20%
2020/10/15	12	26.67	31	26.47	27.30	-19	11,627	-0.16%
2020/10/14	8	24.82	9	25.24	25.60	-1	10,878	-0.01%
2020/10/13	13	22.37	52.1	22.66	23.30	-39.1	10,573	-0.37%
2020/10/12	3	20.58	10	20.76	21.20	-7	10,034	-0.07%
2020/10/08	50	19.05	15	18.77	19.30	35	9,959	0.35%
2020/10/07	12	18.46	20	17.99	18.20	-8	9,743	-0.08%
2020/10/06	11	18.29	9	18.22	18.20	2	9,563	0.02%
2020/10/05	10	17.37	5	17.30	17.30	5	9,367	0.05%
2020/09/30	0	0.00	47	17.43	17.65	-47	9,427	-0.50%
2020/09/29	6	16.26	0	0.00	16.05	6	9,283	0.06%
2020/09/28	4	17.40	1	17.45	17.05	3	9,207	0.03%
2020/09/25	34	17.68	66	17.26	18.00	-32	9,075	-0.35%
2020/09/24	2	17.25	20	17.03	17.70	-18	8,761	-0.21%
2020/09/23	16	16.54	20	15.78	17.20	-4	8,753	-0.05%
2020/09/22	4	15.80	2	15.60	15.65	2	8,617	0.02%
2020/09/18	2	16.53	2	16.15	16.40	0	8,478	0.00%
2020/09/16	32	16.12	2	15.70	15.70	30	8,334	0.36%
2020/09/15	2	16.30	2	16.30	16.00	0	8,297	0.00%
2020/09/14	34	16.38	12	15.98	15.70	22	8,416	0.26%
2020/09/11	20	16.72	6	16.64	16.80	14	8,260	0.17%
2020/09/10	7	16.96	7	16.48	17.30	0	8,010	0.00%
2020/09/09	18	14.59	20	14.54	15.75	-2	7,491	-0.03%
2020/09/08	20	16.04	5	15.28	14.35	15	7,163	0.21%
2020/09/07	38	15.30	9.3	15.29	15.30	28.7	6,596	0.44%
2020/09/04	14	13.37	9	13.43	13.95	5	6,397	0.08%
2020/09/03	4	12.40	15	12.70	12.70	-11	6,019	-0.18%
2020/09/02	16	11.05	35	11.20	11.55	-19	5,709	-0.33%
2020/08/31	35	10.77	0	0.00	10.70	35	5,462	0.64%
2020/08/26	2	10.55	0	0.00	10.50	2	5,302	0.04%
2020/08/25	1	10.55	3	10.52	10.60	-2	5,263	-0.04%
2020/08/24	0	0.00	5	10.35	10.25	-5	5,193	-0.10%
2020/08/21	5	10.50	15	10.45	10.50	-10	5,145	-0.19%
2020/08/20	16	10.56	7	10.60	10.80	9	5,063	0.18%
2020/08/19	5	10.80	5	10.71	10.55	0	4,902	0.00%
2020/08/18	1	11.30	6	11.37	11.45	-5	4,732	-0.11%
2020/08/17	10	11.23	11	10.89	11.60	-1	4,539	-0.02%
2020/08/14	11	10.36	2	9.97	10.65	9	4,172	0.22%
2020/08/11	0	0.00	9	9.87	9.60	-9	3,775	-0.24%
2020/08/10	0	0.00	1	9.65	9.85	-1	3,524	-0.03%
2020/08/07	1	8.93	10	8.83	8.96	-9	3,352	-0.27%
2020/08/06	0	0.00	1	8.92	8.84	-1	3,355	-0.03%
2020/07/31	1	9.00	0	0.00	8.78	1	3,523	0.03%
2020/07/30	0	0.00	1	8.99	8.90	-1	3,502	-0.03%
2020/07/29	1	8.85	0	0.00	8.94	1	3,472	0.03%
2020/07/28	0	0.00	7	8.40	8.32	-7	3,422	-0.20%
2020/07/22	5	9.18	0	0.00	9.11	5	3,411	0.15%
2020/07/17	0	0.00	6	8.89	8.75	-6	3,319	-0.18%
2020/07/16	4	9.21	0	0.00	9.08	4	3,288	0.12%
2020/07/15	5	9.28	21	9.34	9.17	-16	3,243	-0.49%
2020/07/14	5	9.25	10.1	9.34	9.20	-5.1	3,177	-0.16%
2020/07/13	0.1	9.02	1	9.03	9.02	-0.9	3,049	-0.03%
2020/07/10	1	8.83	8	9.11	9.00	-7	3,014	-0.23%
2020/07/09	40	9.17	110	8.94	9.48	-70	2,863	-2.44%	大賣/
2020/07/08	111	8.63	0.7	8.90	8.90	110.3	2,591	4.26%	大買/鉅額交易
2020/07/07	2.1	8.46	1	8.54	8.47	1.1	2,372	0.05%
2020/07/06	0	0.00	1	8.51	8.51	-1	2,323	-0.04%
2020/07/03	2	8.45	3	8.44	8.44	-1	2,293	-0.04%
2020/07/02	1	8.60	0	0.00	8.58	1	2,230	0.04%
2020/07/01	1	8.97	0	0.00	8.94	1	2,020	0.05%
2020/06/29	1	8.79	3	8.76	8.76	-2	2,037	-0.10%
2020/06/24	1.5	8.82	0	0.00	8.75	1.5	2,036	0.07%
2020/06/23	1	8.94	2	8.92	8.92	-1	2,043	-0.05%
2020/06/22	5	9.02	0	0.00	9.00	5	2,057	0.24%
2020/06/19	11	9.55	15	9.22	9.18	-4	2,040	-0.20%
2020/06/18	2	9.03	0	0.00	8.91	2	1,839	0.11%
2020/06/17	1	8.95	0.8	8.95	8.95	0.2	1,829	0.01%
2020/06/16	15	8.93	1	8.94	8.91	14	1,827	0.77%
2020/06/15	2	8.97	4	8.90	8.90	-2	1,839	-0.11%
2020/06/12	1	8.86	0	0.00	8.88	1	1,827	0.05%
2020/06/11	2	9.10	0	0.00	9.09	2	1,833	0.11%
2020/06/10	1.1	9.17	1	9.25	9.09	0.1	1,838	0.01%
2020/06/09	1	9.55	2	9.28	9.28	-1	1,859	-0.05%
2020/06/08	1	9.58	2	9.55	9.55	-1	1,868	-0.05%
2020/06/05	2	9.51	0	0.00	9.53	2	1,862	0.11%
2020/06/04	1	9.50	0	0.00	9.51	1	1,878	0.05%
2020/06/03	0	0.00	2	9.46	9.44	-2	1,961	-0.10%
2020/06/02	2	9.37	1	9.50	9.36	1	2,092	0.05%
2020/05/29	2	9.26	1	9.20	9.20	1	2,170	0.05%
2020/05/27	0	0.00	1	9.40	9.39	-1	2,201	-0.05%
2020/05/26	0	9.35	0	0.00	9.41	0	2,266	0.00%
2020/05/25	1	9.45	0	0.00	9.40	1	2,274	0.04%
2020/05/20	0	0.00	5	9.45	9.56	-5	2,348	-0.21%
2020/05/15	0	0.00	2	10.05	9.80	-2	2,483	-0.08%
2020/05/14	0	0.00	5	10.15	10.05	-5	2,644	-0.19%
2020/05/08	12	11.30	0	0.00	10.60	12	2,831	0.42%
2020/05/07	0	0.00	1	10.00	10.55	-1	2,836	-0.04%
2020/05/06	0	0.00	1	9.73	9.75	-1	2,735	-0.04%
2020/05/05	2	9.87	1	9.99	9.84	1	2,737	0.04%
2020/04/30	1	10.20	0	0.00	10.05	1	2,749	0.04%
2020/04/28	1	9.78	1	9.96	9.96	0	2,718	0.00%
2020/04/21	0	0.00	10	9.03	9.12	-10	2,756	-0.36%
2020/04/17	10	10.50	0	0.00	9.90	10	2,767	0.36%
2020/04/06	0	0.00	0.2	9.10	9.10	-0.2	2,939	-0.01%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/19	0	7.83	0	0.00	7.83	0	2,890	0.00%
2020/03/10	0	0.00	2	11.80	12.20	-2	2,841	-0.07%
2020/03/09	6	12.85	0	0.00	12.10	6	2,892	0.21%
2020/03/06	7	13.24	1	13.05	13.20	6	2,896	0.21%
2020/02/25	0	0.00	1	13.00	12.90	-1	2,931	-0.03%
2020/02/21	0	0.00	5	13.60	13.25	-5	2,865	-0.17%
2020/02/20	10	13.95	15	13.65	13.70	-5	2,838	-0.18%
2020/02/18	11	14.01	0	0.00	13.65	11	2,760	0.40%
2020/02/17	10	13.15	10	13.80	13.90	0	2,688	0.00%
2020/02/13	0	0.00	2	12.45	12.65	-2	2,439	-0.08%
2020/02/10	1	12.05	2	12.25	12.25	-1	2,273	-0.04%
2020/02/03	2	11.10	0	0.00	11.10	2	2,169	0.09%
2020/01/30	0	0.00	6	11.80	11.75	-6	2,170	-0.28%
2020/01/20	0	12.80	0	0.00	12.90	0	2,133	0.00%
2020/01/17	6	13.10	0	0.00	12.80	6	2,142	0.28%
2020/01/06	0	0.00	10	13.05	12.80	-10	2,360	-0.42%
2020/01/03	0	0.00	2	12.53	12.65	-2	2,296	-0.09%
2019/12/30	0	0.00	0	12.75	12.80	0	2,349	0.00%
2019/12/27	1	12.30	0	0.00	12.50	1	2,317	0.04%
2019/12/26	6	12.65	5	12.60	12.60	1	2,325	0.04%
2019/12/20	0	0.00	3	12.20	12.10	-3	2,407	-0.12%
2019/12/19	0	0.00	3	12.10	11.90	-3	2,401	-0.12%
2019/12/10	10	12.20	8	11.90	11.90	2	2,650	0.08%
2019/12/09	4	12.40	1.2	12.11	12.15	2.8	2,648	0.11%
2019/12/06	0	0.00	0.2	12.30	12.35	-0.2	2,632	-0.01%
2019/12/05	4.5	12.64	0	0.00	12.35	4.5	2,619	0.17%
2019/12/02	0	0.00	4	11.56	11.50	-4	2,403	-0.17%
2019/11/22	20	7.64	5	7.80	7.55	15	2,379	0.63%
2019/11/20	0	0.00	19	7.05	7.15	-19	2,165	-0.88%
2019/11/19	0	0.00	10	7.20	7.15	-10	2,171	-0.46%
2019/11/15	1	7.52	0	0.00	7.53	1	2,225	0.04%
2019/10/16	0	0.00	1	7.72	7.72	-1	3,501	-0.03%
2019/10/15	2	7.05	2	7.05	7.02	0	3,373	0.00%
2019/10/08	0	0.00	2	7.11	7.11	-2	3,465	-0.06%
2019/10/07	0	0.00	2	7.11	7.08	-2	3,457	-0.06%
2019/10/04	2	7.57	6	7.53	7.51	-4	3,412	-0.12%
2019/10/01	1	8.22	15	8.19	8.05	-14	3,335	-0.42%
2019/09/27	20	8.52	0	0.00	8.33	20	3,310	0.60%
2019/09/24	3	8.46	0	0.00	8.40	3	3,545	0.08%
2019/09/20	2	8.25	0	0.00	8.28	2	3,444	0.06%
2019/09/19	0	0.00	45	8.28	8.24	-45	3,444	-1.31%
2019/09/18	2	8.32	0	0.00	8.32	2	3,423	0.06%
2019/09/16	43	8.69	8	8.56	8.55	35	3,442	1.02%
2019/09/12	1	8.53	0	0.00	8.46	1	3,367	0.03%
2019/09/09	3	8.45	0	0.00	8.34	3	3,483	0.09%
2019/09/05	2	8.32	16	8.31	8.26	-14	3,577	-0.39%
2019/09/03	1	8.15	0	0.00	8.15	1	3,653	0.03%
2019/08/30	0	0.00	5	8.11	8.09	-5	3,979	-0.13%
2019/08/20	20	8.43	0	0.00	8.22	20	4,161	0.48%
2019/08/19	5	8.16	2	8.29	8.16	3	4,135	0.07%
2019/08/16	5	8.18	0	0.00	8.15	5	4,147	0.12%
2019/08/12	4	8.46	4	8.45	8.58	0	4,877	0.00%
2019/08/08	0	0.00	0	8.23	8.23	0	5,243	0.00%
2019/08/01	5	9.22	5	9.23	9.13	0	5,062	0.00%
2019/07/31	2	9.28	5	9.32	9.26	-3	5,053	-0.06%
2019/07/30	5	9.02	3	8.83	8.90	2	4,943	0.04%
2019/07/29	18	9.15	0	0.00	9.13	18	4,788	0.38%
2019/07/26	20	8.55	0	0.00	8.39	20	4,538	0.44%
2019/07/24	2	8.54	0	0.00	8.53	2	4,403	0.05%
2019/07/15	0	0.00	0	8.22	8.24	0	4,271	0.00%
2019/07/12	5	8.54	5	8.46	8.35	0	4,277	0.00%
2019/07/05	0	0.00	15	8.38	8.35	-15	4,231	-0.35%
2019/07/04	10	8.50	10	8.46	8.43	0	4,228	0.00%
2019/07/02	6	8.38	6	8.55	8.60	0	4,161	0.00%
2019/06/21	0	0.00	3	8.70	8.55	-3	4,203	-0.07%
2019/06/19	5	9.05	3	8.83	8.82	2	4,131	0.05%
2019/06/18	0	0.00	5	8.79	8.70	-5	4,033	-0.12%
2019/06/13	20	8.97	0	0.00	8.90	20	3,886	0.51%
2019/06/10	0	0.00	5	9.25	9.12	-5	3,717	-0.13%
2019/06/06	0	0.00	5	9.00	9.02	-5	3,622	-0.14%
2019/06/05	0	0.00	2	8.91	8.91	-2	3,388	-0.06%
2019/05/29	0	0.00	6	8.41	8.43	-6	3,229	-0.19%
2019/05/28	0	0.00	5	8.34	8.34	-5	3,221	-0.16%
2019/05/21	17	8.94	11	8.98	9.30	6	3,054	0.20%
2019/05/20	3	8.97	6	9.11	8.82	-3	2,759	-0.11%
2019/05/17	16	8.68	1	8.75	9.05	15	2,559	0.59%
2019/05/16	13	8.38	7	8.35	8.40	6	2,212	0.27%
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/04/29	2	5.94	0	0.00	5.98	2	1,525	0.13%
2019/04/24	1	6.27	1	6.21	6.18	0	1,609	0.00%
2019/04/19	1	6.41	1	6.47	6.43	0	1,604	0.00%
2019/04/15	1	6.34	1	6.41	6.54	0	1,536	0.00%
2019/04/12	1	6.30	1	6.25	6.30	0	1,503	0.00%
2019/04/10	1	6.27	1	6.28	6.38	0	1,475	0.00%
2019/04/09	2	6.28	3	6.28	6.26	-1	1,456	-0.07%
2019/04/08	4	6.03	6	6.05	6.03	-2	1,445	-0.14%
2019/04/03	5	5.99	0	0.00	6.00	5	1,426	0.35%
2019/04/02	0	0.00	1	6.03	6.03	-1	1,405	-0.07%
2019/04/01	0	0.00	19	6.03	5.85	-19	1,363	-1.39%
2019/03/29	1	6.84	1	6.62	6.30	0	1,221	0.00%
2019/03/28	1	6.99	0	0.00	6.99	1	1,118	0.09%
2019/03/22	1	7.36	0	0.00	7.39	1	1,130	0.09%
2019/03/21	1	7.72	13	7.30	7.42	-12	1,131	-1.06%
2019/03/20	1	7.74	1	7.79	7.84	0	1,091	0.00%
2019/03/15	1	7.99	0	0.00	7.82	1	1,082	0.09%
2019/02/20	6	8.31	0	0.00	8.18	6	1,352	0.44%
2019/02/15	0	0.00	10	8.16	8.07	-10	1,405	-0.71%
2019/02/14	6	8.20	0	0.00	8.20	6	1,402	0.43%
2019/01/24	10	8.13	0	0.00	7.93	10	1,435	0.70%
2019/01/23	10	8.00	10	7.94	7.93	0	1,438	0.00%
2019/01/17	10	8.15	10	7.97	7.84	0	1,505	0.00%
2019/01/16	11	7.87	20	8.01	8.00	-9	1,487	-0.61%
2019/01/04	0	0.00	10	7.16	7.19	-10	1,610	-0.62%
2018/12/28	1	7.39	0	0.00	7.41	1	1,693	0.06%
2018/12/27	10	7.56	0	0.00	7.53	10	1,722	0.58%
2018/12/18	2	7.40	0	0.00	7.21	2	2,012	0.10%
2018/12/17	2	7.58	0	0.00	7.50	2	2,070	0.10%
2018/12/04	16	8.46	16	8.55	8.45	0	2,942	0.00%
2018/11/28	15	8.14	20	8.14	8.11	-5	3,322	-0.15%
2018/11/27	6	7.96	0	0.00	7.90	6	3,558	0.17%
2018/11/23	0	0.00	1	8.05	7.91	-1	3,683	-0.03%
2018/11/16	2	7.57	2	7.62	7.84	0	3,843	0.00%
2018/11/14	1	8.21	5	8.06	8.04	-4	3,890	-0.10%
2018/11/06	7	7.96	1	7.70	7.70	6	3,932	0.15%
2018/11/02	1	7.52	1	7.67	7.57	0	3,885	0.00%
2018/10/29	2	6.81	0	0.00	6.81	2	3,804	0.05%
2018/10/26	0	0.00	4	6.86	6.89	-4	3,806	-0.11%
2018/10/23	2	7.76	2	7.63	7.53	0	3,741	0.00%
2018/10/18	2	7.75	1	7.61	7.62	1	3,741	0.03%
2018/10/17	2	8.02	1	8.14	7.83	1	3,737	0.03%
2018/10/16	6	8.10	7	8.21	7.94	-1	3,731	-0.03%
2018/10/12	5	7.50	0	0.00	7.88	5	3,691	0.14%
2018/10/05	0	0.00	32	9.04	9.02	-32	3,702	-0.86%
2018/10/04	1	9.60	2	9.66	9.60	-1	3,692	-0.03%
2018/10/02	15	9.85	0	0.00	9.87	15	3,681	0.41%
2018/10/01	4	10.50	3	10.27	10.15	1	3,623	0.03%
2018/09/28	1	10.20	3	10.45	10.30	-2	3,589	-0.06%
2018/09/26	22	10.20	0	0.00	10.20	22	3,553	0.62%
2018/09/19	20	10.65	38	10.77	10.90	-18	3,476	-0.52%
2018/09/18	2	10.20	1	10.20	10.05	1	3,279	0.03%
2018/09/17	2	10.25	0	0.00	10.15	2	3,256	0.06%
2018/09/14	7	10.56	0	0.00	10.45	7	3,262	0.21%
2018/09/13	0	0.00	1	10.50	10.50	-1	3,199	-0.03%
2018/09/12	16	10.09	0	0.00	10.10	16	3,091	0.52%
2018/09/10	0	0.00	5	9.32	9.36	-5	2,969	-0.17%
2018/09/06	2	10.70	6	11.00	10.55	-4	2,876	-0.14%
2018/09/04	10	10.95	10	11.05	10.95	0	2,704	0.00%
2018/09/03	9	10.66	9	10.80	10.60	0	2,515	0.00%
2018/08/31	0	0.00	1	9.90	9.90	-1	2,230	-0.04%
2018/08/22	0	0.00	3	7.59	7.83	-3	2,005	-0.15%
2018/08/21	2	7.15	8	7.08	7.12	-6	1,975	-0.30%
2018/08/20	1	7.26	0	0.00	7.29	1	1,942	0.05%
2018/08/14	7	8.35	0	0.00	8.23	7	1,933	0.36%
2018/08/10	0	0.00	3	8.95	8.90	-3	1,882	-0.16%
2018/08/03	7	9.35	0	0.00	9.33	7	2,330	0.30%
2018/08/02	1	9.44	1	9.37	9.31	0	2,335	0.00%
2018/07/26	1	9.64	1	9.57	9.57	0	2,418	0.00%
2018/07/25	1	9.32	1	9.43	9.26	0	2,414	0.00%
2018/07/16	1	9.46	41	9.58	9.56	-40	2,440	-1.64%
2018/07/13	40	9.48	0	0.00	9.31	40	2,448	1.63%
2018/07/11	2	9.55	1	9.40	9.40	1	2,409	0.04%
2018/07/06	1	9.57	0	0.00	9.50	1	2,421	0.04%
2018/07/04	0	0.00	1	9.68	9.57	-1	2,391	-0.04%
2018/07/03	1	9.47	0	0.00	9.50	1	2,381	0.04%
2018/06/28	3	10.60	3	10.60	10.60	0	2,324	0.00%
2018/06/27	1	10.60	1	10.30	10.20	0	2,421	0.00%
2018/06/26	1	11.50	4	11.39	11.30	-3	2,360	-0.13%
2018/06/25	1	12.00	0	0.00	12.00	1	2,334	0.04%
2018/06/22	0	0.00	0.7	12.05	12.05	-0.7	2,245	-0.03%
2018/06/20	0	0.00	2	12.25	12.30	-2	2,249	-0.09%
2018/06/19	2	12.10	0	0.00	12.10	2	2,219	0.09%
2018/06/15	0	0.00	2	12.35	12.35	-2	2,224	-0.09%
2018/06/14	2	12.15	0	0.00	12.15	2	2,195	0.09%
2018/06/12	1	12.20	1	12.10	12.10	0	2,216	0.00%
2018/06/06	0	0.00	0.3	12.45	12.50	-0.3	2,262	-0.01%
2018/06/05	0.2	12.05	0	0.00	12.05	0.2	2,149	0.01%
2018/06/04	11	12.43	1	12.45	12.30	10	2,168	0.46%
2018/05/31	0.1	12.15	1	12.20	12.20	-0.9	2,167	-0.04%
2018/05/30	1	12.35	2	12.50	12.40	-1	2,157	-0.05%
2018/05/29	1	12.45	1	12.35	12.40	0	2,140	0.00%
2018/05/28	0	0.00	1	12.05	12.05	-1	2,131	-0.05%
2018/05/25	1	12.15	0	0.00	12.20	1	2,131	0.05%
2018/05/22	2	12.35	0	0.00	12.30	2	2,121	0.09%
2018/05/21	1	12.60	1	12.50	12.50	0	2,122	0.00%
2018/05/16	3	13.15	3	12.70	12.60	0	2,230	0.00%
2018/05/15	0	0.00	60	12.60	12.60	-60	2,184	-2.75%
2018/05/14	33	14.19	3	13.97	13.85	30	2,150	1.39%
2018/05/11	32	13.90	1	13.95	13.85	31	1,992	1.56%
2018/05/07	10	13.08	0	0.00	13.00	10	1,887	0.53%
2018/05/04	1	13.45	1	13.25	13.15	0	1,880	0.00%
2018/05/03	1	13.15	1	13.45	13.05	0	1,840	0.00%
2018/05/02	0	0.00	0	12.75	12.85	0	1,819	0.00%
2018/04/30	6	12.45	11	12.44	12.55	-5	1,800	-0.28%
2018/04/27	5	12.00	2	11.95	12.00	3	1,786	0.17%
2018/04/26	1	12.40	2	12.43	12.15	-1	1,757	-0.06%
2018/04/25	0	0.00	1	12.60	12.60	-1	1,743	-0.06%
2018/04/24	2	12.78	1	12.95	12.60	1	1,737	0.06%
2018/04/23	1	13.70	1	13.45	13.45	0	1,739	0.00%
2018/04/20	0	0.00	1	13.65	13.60	-1	1,743	-0.06%
2018/04/19	2	13.53	2	13.70	13.55	0	1,750	0.00%
2018/04/18	3	13.40	1	13.80	13.30	2	1,754	0.11%
2018/04/17	0	0.00	3	13.53	13.50	-3	1,746	-0.17%
2018/04/16	1.8	14.05	1	13.80	13.80	0.8	1,755	0.05%
2018/04/13	2	13.98	1	13.95	13.95	1	1,768	0.06%
2018/04/12	3.2	14.08	5	14.17	14.10	-1.8	1,789	-0.10%
2018/04/11	1	13.75	0	0.00	13.90	1	1,764	0.06%
2018/04/02	2	14.05	1	14.00	14.00	1	1,767	0.06%
2018/03/31	1	14.00	1.5	14.07	14.00	-0.5	1,766	-0.03%
2018/03/30	18	13.70	18	14.07	14.30	0	1,763	0.00%
2018/03/29	0	0.00	2	15.20	15.00	-2	1,602	-0.12%
2018/03/28	1	15.25	11	15.15	15.00	-10	1,598	-0.63%
2018/03/27	2	15.30	2	15.28	15.25	0	1,630	0.00%
2018/03/22	1.5	15.95	0	0.00	15.65	1.5	1,740	0.09%
2018/03/20	2	15.80	1	15.80	15.80	1	1,718	0.06%
2018/03/19	3	15.92	3	15.95	15.90	0	1,733	0.00%
2018/03/16	1	15.80	1	15.60	15.45	0	1,688	0.00%
2018/03/14	0	0.00	1	15.70	15.80	-1	1,702	-0.06%
2018/03/13	1	15.25	1	15.35	15.40	0	1,645	0.00%
2018/03/12	1	15.40	1	15.05	15.05	0	1,659	0.00%
2018/03/09	1	15.45	1	15.40	15.40	0	1,671	0.00%
2018/03/08	1	15.30	1	15.60	15.50	0	1,697	0.00%
2018/03/07	0	0.00	1	15.25	15.30	-1	1,696	-0.06%
2018/03/06	1	15.00	0	0.00	15.05	1	1,719	0.06%
2018/03/02	0	0.00	1	15.15	15.20	-1	1,890	-0.05%
2018/03/01	2	15.00	26	15.05	15.10	-24	1,907	-1.26%
2018/02/27	2	15.25	2	15.20	15.20	0	1,915	0.00%
2018/02/26	2	15.35	2	15.15	15.10	0	1,937	0.00%
2018/02/22	1	14.80	1	15.40	15.10	0	1,993	0.00%
2018/02/21	1	14.45	1	14.85	14.85	0	2,058	0.00%
2018/02/12	1	14.25	0	0.00	14.20	1	2,055	0.05%
2018/02/09	26	14.77	1	14.15	14.50	25	2,053	1.22%
2018/02/06	0	0.00	20	14.11	14.10	-20	2,043	-0.98%
2018/02/05	1	15.65	19	15.60	15.60	-18	2,012	-0.89%
2018/02/02	1	15.90	1	15.90	15.90	0	2,043	0.00%
2018/02/01	2	15.98	3	15.83	15.80	-1	2,085	-0.05%
2018/01/31	1	15.90	0	0.00	15.85	1	2,119	0.05%
2018/01/30	2	16.10	3	16.08	15.95	-1	2,139	-0.05%
2018/01/29	2	15.98	1	15.90	15.90	1	2,150	0.05%
2018/01/26	1	16.00	1	15.95	15.95	0	2,184	0.00%
2018/01/24	2	16.18	2	16.15	16.15	0	2,198	0.00%
2018/01/23	1	16.55	1	16.20	16.20	0	2,210	0.00%
2018/01/22	3	16.30	3	16.37	16.30	0	2,250	0.00%
2018/01/17	1	16.35	1	16.55	16.55	0	2,476	0.00%
2018/01/16	1	16.20	0	0.00	16.25	1	2,467	0.04%
2018/01/15	3	16.38	3	16.10	16.10	0	2,521	0.00%
2018/01/11	1	16.00	1	16.00	16.00	0	2,663	0.00%
2018/01/09	2	16.48	2	16.30	16.30	0	3,166	0.00%
2018/01/08	2	16.90	2	16.55	16.55	0	3,387	0.00%
2018/01/05	1	16.95	1	16.70	16.70	0	3,464	0.00%
2018/01/04	1	16.70	1	16.80	16.80	0	3,612	0.00%
2018/01/03	1	16.65	1.1	16.60	16.60	-0.1	3,679	0.00%
2018/01/02	1.1	16.55	7	16.50	16.50	-5.9	3,990	-0.15%