國碩 (2406)-新光-桃園券商分點個股進出

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
21.20
漲跌
▲0.25
漲幅
+1.19%
成交量
2,659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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	10	21.15	2	21.18	21.20	8	4,345	0.18%
2024/04/30	4	21.00	6	21.33	20.95	-2	4,321	-0.05%
2024/04/29	15	20.35	4	20.43	20.80	11	4,227	0.26%
2024/04/26	74	20.19	0	0.00	20.20	74	4,204	1.76%
2024/04/25	1	20.35	2.2	20.36	20.25	-1.2	4,175	-0.03%
2024/04/24	3	20.63	2	20.73	20.50	1	4,162	0.02%
2024/04/23	2	20.20	0	0.00	20.20	2	4,136	0.05%
2024/04/22	2	20.57	1	20.30	20.45	1	4,181	0.02%
2024/04/19	2	20.77	10	20.22	20.50	-8	4,302	-0.19%
2024/04/18	5	21.20	3	21.30	21.00	2	4,222	0.05%
2024/04/17	4	20.83	0	0.00	21.00	4	4,161	0.10%
2024/04/16	0	20.20	4.1	20.15	20.00	-4.1	4,073	-0.10%
2024/04/15	24	20.91	23	20.71	20.65	1	3,988	0.03%
2024/04/12	15	21.36	17	21.27	20.95	-2	3,832	-0.05%
2024/04/11	84	21.24	86.7	21.15	21.35	-2.7	3,583	-0.08%
2024/04/10	2	20.30	4	20.80	20.80	-2	2,948	-0.07%
2024/04/09	0	19.00	0	0.00	18.95	0	2,828	0.00%
2024/04/08	0	19.15	0	0.00	19.15	0	2,808	0.00%
2024/04/03	0	18.81	0	0.00	18.90	0	2,781	0.00%
2024/04/02	10	19.19	20	18.91	18.90	-10	2,765	-0.36%
2024/04/01	0	18.94	4	18.95	18.90	-4	2,745	-0.15%
2024/03/29	4	19.04	41	19.00	19.05	-37	2,714	-1.36%
2024/03/28	9.1	19.42	8	19.85	19.50	1.1	2,653	0.04%
2024/03/27	1	19.05	0	0.00	19.25	1	2,538	0.04%
2024/03/26	1	19.50	1	19.50	19.30	0	2,503	0.00%
2024/03/25	7	19.57	0	0.00	19.60	7	2,450	0.29%
2024/03/22	20	19.64	33.2	19.77	19.65	-13.2	2,360	-0.56%
2024/03/21	17	18.99	19	19.04	18.85	-2	2,011	-0.10%
2024/03/20	40	18.26	4	17.61	18.00	36	1,832	1.96%
2024/03/19	5	17.68	2	17.60	17.60	3	1,792	0.17%
2024/03/18	7	18.01	0	0.00	18.00	7	1,772	0.39%
2024/03/15	1	18.20	1	18.30	18.25	0	1,757	0.00%
2024/03/14	0	18.55	1.1	18.50	18.30	-1.1	1,735	-0.06%
2024/03/13	4	18.56	24	18.37	18.55	-20	1,704	-1.17%
2024/03/12	12.2	19.02	22.1	19.13	18.85	-9.9	1,648	-0.60%
2024/03/11	5	18.10	3.4	18.80	18.80	1.6	1,413	0.11%
2024/03/08	3	17.20	2	17.00	17.10	1	1,307	0.08%
2024/03/07	1.3	17.67	0	0.00	17.40	1.3	1,299	0.10%
2024/03/06	6.1	17.79	0	0.00	17.70	6.1	1,293	0.47%
2024/03/05	1	17.95	1	18.25	17.95	0	1,290	0.00%
2024/03/04	31	18.20	0	0.00	18.20	31	1,272	2.44%
2024/03/01	9	17.94	3	18.02	17.95	6	1,209	0.50%
2024/02/29	1	17.90	0	0.00	17.90	1	1,190	0.08%
2024/02/27	6	18.06	5	17.60	17.55	1	1,196	0.08%
2024/02/23	0	17.25	0	0.00	17.10	0	1,200	0.00%
2024/02/22	2	17.33	0	0.00	17.25	2	1,208	0.17%
2024/02/21	0	0.00	1	17.40	17.50	-1	1,221	-0.08%
2024/02/20	0.2	17.69	0	0.00	17.40	0.2	1,219	0.01%
2024/02/19	10	16.95	1	17.80	17.75	9	1,217	0.74%
2024/02/16	10	16.85	0	0.00	16.90	10	1,196	0.84%
2024/02/15	0	0.00	15	16.30	16.40	-15	1,193	-1.26%
2024/02/05	1	16.20	0	0.00	16.30	1	1,190	0.08%
2024/02/02	0	16.70	0	0.00	16.55	0	1,185	0.00%
2024/01/31	10	16.91	4	16.85	16.85	6	1,195	0.50%
2024/01/30	1	17.05	0	17.60	17.05	1	1,203	0.08%
2024/01/29	6	17.52	2	17.55	17.60	4	1,220	0.33%
2024/01/26	5	17.57	1	17.60	17.55	4	1,227	0.33%
2024/01/23	0	0.00	10	17.30	17.50	-10	1,530	-0.65%
2024/01/22	11	17.11	29	17.10	17.15	-18	1,596	-1.13%
2024/01/19	7	17.19	0	0.00	16.90	7	1,579	0.44%
2024/01/18	23	16.93	0	0.00	17.05	23	1,572	1.46%
2024/01/17	14	17.04	1	16.90	17.00	13	1,563	0.83%
2024/01/16	28	17.79	27	18.08	17.40	1	1,537	0.06%
2024/01/15	39	17.93	6	17.87	17.90	33	1,476	2.23%
2024/01/12	5	16.74	0	0.00	16.80	5	1,309	0.38%
2024/01/11	1	17.05	10	16.85	16.75	-9	1,299	-0.69%
2024/01/08	0	16.50	0	0.00	16.45	0	1,256	0.00%
2024/01/02	0	16.55	0	0.00	16.40	0	1,260	0.00%
2023/12/28	0	0.00	0	16.65	16.55	0	1,279	0.00%
2023/12/27	10	16.65	0	0.00	16.65	10	1,280	0.78%
2023/12/26	0.3	16.55	0	0.00	16.50	0.3	1,276	0.03%
2023/12/22	1.3	16.37	0.1	16.65	16.35	1.2	1,283	0.10%
2023/12/13	0	0.00	0.1	16.30	16.10	-0.1	1,233	-0.01%
2023/12/12	0	16.35	0	0.00	16.25	0	1,231	0.00%
2023/12/11	0	0.00	10	16.55	16.40	-10	1,223	-0.82%
2023/12/07	0	16.95	0	0.00	16.55	0	1,217	0.00%
2023/12/06	2	17.05	0.1	17.00	17.00	1.9	1,213	0.16%
2023/12/04	0	0.00	2	16.85	16.95	-2	1,196	-0.17%
2023/11/24	0	0.00	3	17.15	16.85	-3	1,163	-0.26%
2023/11/23	0	0.00	6	17.08	17.00	-6	1,143	-0.52%
2023/11/22	6	16.85	1.2	16.85	16.85	4.8	1,102	0.44%
2023/11/20	1	16.55	6	16.67	16.50	-5	1,069	-0.47%
2023/11/17	0	16.35	0	0.00	16.15	0	1,052	0.00%
2023/11/15	0	0.00	2.2	16.27	16.30	-2.2	1,044	-0.21%
2023/11/09	1	15.80	0	0.00	15.70	1	1,036	0.10%
2023/11/08	0	0.00	11	16.15	16.00	-11	1,049	-1.05%
2023/11/07	1	16.15	0	0.00	16.10	1	1,053	0.09%
2023/11/06	2	16.30	1	16.20	16.05	1	1,047	0.10%
2023/11/03	0	0.00	3	15.65	15.60	-3	1,015	-0.30%
2023/11/02	1	15.65	0	0.00	15.55	1	1,009	0.10%
2023/11/01	7	16.14	8	16.03	15.65	-1	982	-0.10%
2023/10/31	33	16.79	8	16.76	16.70	25	915	2.73%
2023/10/30	1	16.30	1	15.25	16.30	0	673	0.00%
2023/10/27	2	15.00	4	14.96	14.85	-2	593	-0.34%
2023/10/25	0	0.00	4	15.10	15.00	-4	607	-0.66%
2023/10/24	4	15.09	1	15.15	15.05	3	614	0.49%
2023/10/23	8	15.17	6	15.21	15.00	2	620	0.32%
2023/10/20	0	0.00	1	14.30	14.40	-1	618	-0.16%
2023/10/17	1	14.90	0	0.00	14.80	1	633	0.16%
2023/10/13	0	14.95	0	0.00	14.90	0	649	0.01%
2023/10/12	1	14.80	0	0.00	14.95	1	662	0.15%
2023/10/11	0	14.65	0	0.00	14.60	0	676	0.00%
2023/10/05	0	15.00	0	0.00	15.00	0	736	0.00%
2023/10/04	0	0.00	2	14.70	14.50	-2	744	-0.27%
2023/10/03	0	0.00	10	15.10	14.90	-10	742	-1.35%
2023/09/28	0	15.15	0	0.00	15.10	0	797	0.00%
2023/09/27	0	15.05	0	0.00	14.95	0	807	0.00%
2023/09/26	4	15.06	0	0.00	15.00	4	817	0.49%
2023/09/20	10	15.35	0	0.00	15.25	10	861	1.16%
2023/09/19	1	15.55	0	0.00	15.55	1	870	0.11%
2023/09/15	1.2	15.61	0	0.00	15.60	1.2	899	0.13%
2023/08/30	1	15.95	0	0.00	15.95	1	1,040	0.10%
2023/08/25	0	0.00	2	15.85	15.95	-2	1,059	-0.19%
2023/08/23	0.1	15.69	0	0.00	15.60	0.1	1,065	0.01%
2023/08/16	0	15.95	0	0.00	15.80	0	1,086	0.00%
2023/08/11	0.3	16.02	0	0.00	15.85	0.3	1,081	0.03%
2023/08/10	1	16.05	0	0.00	16.10	1	1,076	0.09%
2023/08/09	0	16.48	0	0.00	16.45	0	1,080	0.00%
2023/08/08	1	16.45	0	0.00	16.30	1	1,084	0.09%
2023/08/04	0	0.00	1	16.60	16.60	-1	1,109	-0.09%
2023/08/01	0	16.90	0	0.00	16.70	0	1,141	0.00%
2023/07/31	0	16.90	0	16.90	16.80	0	1,147	0.00%
2023/07/27	0	16.80	0	0.00	16.70	0	1,147	0.00%
2023/07/26	2	16.38	0	0.00	16.30	2	1,148	0.17%
2023/07/25	0	0.00	3	16.37	16.50	-3	1,145	-0.26%
2023/07/24	2.2	16.32	0	0.00	16.35	2.2	1,137	0.19%
2023/07/21	1.1	16.67	0	0.00	16.65	1.1	1,127	0.10%
2023/07/19	0	0.00	1	16.75	16.75	-1	1,152	-0.09%
2023/07/18	0.1	17.10	0	0.00	16.90	0.1	1,173	0.00%
2023/07/17	0	0.00	1	17.25	17.15	-1	1,231	-0.08%
2023/07/14	1	16.70	3	16.70	16.70	-2	1,420	-0.14%
2023/07/13	0.1	16.92	0	0.00	16.65	0.1	1,448	0.01%
2023/07/12	10.1	17.05	0	0.00	17.05	10.1	1,420	0.71%
2023/07/11	0.1	17.50	0	0.00	17.45	0.1	1,413	0.01%
2023/07/10	1.1	17.61	6	17.45	17.40	-4.9	1,438	-0.34%
2023/07/07	7.3	17.57	6	17.60	17.70	1.3	1,456	0.09%
2023/07/06	0.3	18.00	0	0.00	17.95	0.3	1,438	0.02%
2023/07/05	0.1	18.15	1	18.00	18.00	-0.9	1,420	-0.06%
2023/07/04	7	18.09	0	0.00	18.00	7	1,421	0.49%
2023/07/03	0.1	18.25	3.5	18.16	18.15	-3.5	1,423	-0.24%
2023/06/30	2	18.15	0	0.00	18.15	2	1,411	0.14%
2023/06/29	0.3	18.20	0	0.00	18.10	0.3	1,411	0.02%
2023/06/28	2	18.15	0	0.00	18.00	2	1,410	0.14%
2023/06/26	0	0.00	6	18.45	18.20	-6	1,443	-0.42%
2023/06/21	0.2	18.40	0	0.00	18.45	0.2	1,456	0.02%
2023/06/20	0.1	18.20	0	0.00	18.35	0.1	1,463	0.00%
2023/06/19	7	18.10	0	0.00	18.05	7	1,478	0.47%
2023/06/15	0.3	18.23	0	0.00	18.10	0.3	1,770	0.02%
2023/06/14	1	18.10	0	0.00	18.10	1	1,898	0.05%
2023/06/13	0.1	18.20	0	0.00	18.05	0.1	1,911	0.00%
2023/06/12	0.1	18.20	1	18.05	18.05	-0.9	1,939	-0.05%
2023/06/09	0	0.00	1	18.25	18.20	-1	1,944	-0.05%
2023/06/05	0	0.00	2	18.60	18.60	-2	2,016	-0.10%
2023/06/02	0.1	18.30	0	0.00	18.25	0.1	2,016	0.00%
2023/06/01	0	0.00	2	18.15	18.15	-2	2,018	-0.10%
2023/05/30	0	18.30	0	0.00	18.20	0	2,018	0.00%
2023/05/29	0	0.00	2	18.50	18.45	-2	2,019	-0.10%
2023/05/26	0.1	18.20	0	0.00	18.05	0.1	2,015	0.00%
2023/05/25	0.1	18.55	28	18.39	18.25	-28	2,017	-1.39%
2023/05/23	1	18.45	0	18.55	18.40	1	2,022	0.05%
2023/05/22	1	18.40	0	0.00	18.40	1	2,030	0.05%
2023/05/19	30	18.15	0	0.00	18.10	30	2,046	1.47%
2023/05/18	1	18.05	1	18.20	18.15	0	2,127	0.00%
2023/05/15	1.1	18.35	1	18.05	18.05	0.1	2,123	0.00%
2023/05/12	0.2	18.28	0	0.00	18.20	0.2	2,118	0.01%
2023/05/11	1.1	18.17	0	0.00	18.05	1.1	2,117	0.05%
2023/05/10	1	18.35	0	0.00	18.45	1	2,107	0.05%
2023/05/09	1.2	18.31	0	0.00	18.25	1.2	2,099	0.06%
2023/05/08	0	0.00	7.7	18.81	18.75	-7.7	2,076	-0.37%
2023/04/26	0	19.11	0	0.00	19.10	0	2,210	0.00%
2023/04/25	4.1	18.95	0	0.00	18.90	4.1	2,204	0.19%
2023/04/24	1	19.50	0	0.00	19.40	1	2,183	0.05%
2023/04/21	2	19.58	0	0.00	19.50	2	2,182	0.09%
2023/04/20	1	20.10	12	19.94	19.95	-11	2,153	-0.51%
2023/04/19	25.1	20.76	12	20.55	20.55	13.1	2,091	0.62%
2023/04/18	5	20.22	3	19.85	19.85	2	1,891	0.11%
2023/04/17	0	19.95	3	19.80	19.80	-3	1,863	-0.16%
2023/04/14	2	19.90	52	20.11	19.85	-50	1,895	-2.64%
2023/04/13	0	20.20	0	20.20	20.10	0	1,881	0.00%
2023/04/12	53.1	20.01	0	0.00	20.05	53.1	1,848	2.87%
2023/04/10	2	19.75	1	19.90	19.75	1	1,821	0.06%
2023/04/07	0	20.05	0	0.00	19.85	0	1,823	0.00%
2023/04/06	21	19.92	11	19.80	19.80	10	1,822	0.55%
2023/03/29	1	20.00	0	0.00	19.90	1	1,819	0.06%
2023/03/28	1	19.90	0	0.00	20.10	1	1,828	0.05%
2023/03/27	35	20.60	21	20.51	20.30	14	1,828	0.77%
2023/03/23	0	0.00	0	20.65	20.45	0	1,816	0.00%
2023/03/22	0	0.00	2.1	20.40	20.50	-2.1	1,826	-0.12%
2023/03/21	1	20.50	1	20.40	20.55	0	1,846	0.00%
2023/03/20	19	20.66	35	20.57	20.80	-16	1,873	-0.85%
2023/03/17	25	20.02	30	19.90	20.05	-5	2,006	-0.25%
2023/03/16	7	19.74	0	0.00	19.10	7	2,004	0.35%
2023/03/15	3	19.72	0	0.00	19.65	3	2,016	0.15%
2023/03/14	2	19.10	0	0.00	19.00	2	2,036	0.10%
2023/03/13	2.1	18.75	0	0.00	19.00	2.1	2,217	0.09%
2023/03/10	1.1	19.45	0	0.00	19.25	1.1	2,358	0.05%
2023/03/09	20	20.04	0	0.00	19.85	20	2,351	0.85%
2023/03/08	2	20.20	2	20.30	20.30	0	2,349	0.00%
2023/03/07	0	0.00	2	20.15	20.05	-2	2,322	-0.09%
2023/03/06	0	19.93	0	0.00	20.00	0	2,313	0.00%
2023/02/23	0	20.10	0	0.00	20.00	0	2,315	0.00%
2023/02/20	0	0.00	1	20.10	20.05	-1	2,336	-0.04%
2023/02/17	0	20.15	0	0.00	19.95	0	2,375	0.00%
2023/02/16	4	20.50	6.1	20.08	20.00	-2.1	2,371	-0.09%
2023/02/15	2	19.75	0	0.00	19.70	2	2,300	0.09%
2023/02/07	0	19.69	0	0.00	19.65	0	2,292	0.00%
2023/02/03	0	0.00	2	19.70	19.65	-2	2,307	-0.09%
2023/01/31	2	19.60	17	19.49	19.55	-15	2,256	-0.66%
2023/01/30	0	0.00	6	19.12	19.05	-6	2,175	-0.28%
2023/01/16	0	0.00	2	18.50	18.35	-2	2,167	-0.09%
2023/01/13	0	0.00	2	18.53	18.40	-2	2,180	-0.09%
2023/01/12	1	19.00	0	0.00	18.60	1	2,197	0.05%
2023/01/11	1	19.05	0	0.00	18.95	1	2,212	0.05%
2023/01/10	0	0.00	2	19.15	18.85	-2	2,220	-0.09%
2023/01/09	3	19.12	0	19.20	19.00	3	2,235	0.13%
2023/01/05	6	18.88	0	0.00	18.75	6	2,291	0.26%
2023/01/04	15	19.18	4	19.10	19.20	11	2,299	0.48%
2022/12/30	0	18.60	0	0.00	18.40	0	2,273	0.00%
2022/12/28	1	18.70	0	0.00	18.60	1	2,297	0.04%
2022/12/27	0.1	19.20	0	0.00	18.90	0.1	2,296	0.00%
2022/12/23	0	18.85	0	0.00	18.80	0	2,300	0.00%
2022/12/22	0	0.00	1	19.05	19.00	-1	2,313	-0.04%
2022/12/21	3	18.87	0	0.00	18.80	3	2,364	0.13%
2022/12/20	0	0.00	5	18.77	18.55	-5	2,388	-0.21%
2022/12/19	3	19.22	0	0.00	19.05	3	2,415	0.12%
2022/12/16	7	19.86	3	19.78	19.65	4	2,416	0.17%
2022/12/15	2.1	20.25	2	20.13	20.10	0.1	2,405	0.00%
2022/12/14	0	0.00	32	20.25	20.40	-32	2,397	-1.33%
2022/12/13	34	20.11	9	20.02	20.00	25	2,374	1.05%
2022/12/12	1	20.90	10	20.48	20.20	-9	2,336	-0.39%
2022/12/09	95	21.08	147	20.95	20.80	-52	2,225	-2.34%	大賣/
2022/12/08	66	20.65	11	20.37	20.10	55	1,900	2.89%
2022/12/07	1	19.55	0	0.00	19.60	1	1,781	0.06%
2022/12/06	5	20.18	1	20.10	20.00	4	1,770	0.23%
2022/12/05	28	19.98	64	20.43	20.70	-36	1,748	-2.06%
2022/12/02	101	19.88	73	19.90	19.90	28	1,577	1.78%	大買/
2022/11/30	5	18.80	3	18.40	18.75	2	1,498	0.13%
2022/11/28	1	18.20	1	18.15	18.15	0	1,595	0.00%
2022/11/24	0	0.00	0	18.30	18.40	0	1,702	0.00%
2022/11/23	0	18.20	3	18.10	18.10	-3	1,900	-0.16%
2022/11/22	0	18.05	0	0.00	17.95	0	1,939	0.00%
2022/11/21	2	18.28	1	18.55	18.25	1	1,976	0.05%
2022/11/17	0	18.55	0	0.00	18.55	0	2,036	0.00%
2022/11/16	3	18.32	0	0.00	18.25	3	2,067	0.15%
2022/11/15	4	18.25	0	0.00	18.40	4	2,101	0.19%
2022/11/14	2	18.00	0	0.00	18.00	2	2,096	0.10%
2022/11/10	1	17.45	1	17.55	17.55	0	2,227	0.00%
2022/11/09	0	17.65	0	0.00	17.50	0	2,326	0.00%
2022/11/07	0	0.00	50	17.31	17.40	-50	2,428	-2.06%
2022/11/02	50	17.05	0	0.00	17.10	50	2,542	1.97%
2022/10/26	0	16.55	0	0.00	16.25	0	2,728	0.00%
2022/10/25	0	0.00	1	16.55	16.45	-1	2,765	-0.04%
2022/10/24	0	0.00	1	17.00	16.85	-1	2,780	-0.04%
2022/10/21	2.5	16.85	2	17.00	16.65	0.5	2,798	0.02%
2022/10/20	12	17.41	12	17.00	17.05	0	2,809	0.00%
2022/10/19	0.6	17.36	0	0.00	17.25	0.6	2,815	0.02%
2022/10/14	1	17.10	0	0.00	17.10	1	2,875	0.03%
2022/10/13	1	16.20	15	17.10	16.20	-14	2,906	-0.48%
2022/10/12	1.1	17.17	0	0.00	17.30	1.1	2,933	0.04%
2022/10/11	0	17.45	0	0.00	17.40	0	2,987	0.00%
2022/10/07	0	0.00	15	18.25	18.20	-15	2,995	-0.50%
2022/10/05	12	18.50	45	18.30	18.20	-33	3,076	-1.07%
2022/10/04	65	18.25	0	18.40	18.25	65	3,127	2.08%
2022/10/03	0	0.00	0	17.95	17.90	0	3,160	0.00%
2022/09/29	1.1	17.87	0	0.00	17.90	1.1	3,223	0.03%
2022/09/28	0.5	18.00	0	0.00	17.50	0.5	3,253	0.02%
2022/09/27	0	0.00	1	18.90	19.00	-1	3,277	-0.03%
2022/09/26	3	19.10	51	19.21	19.00	-48	3,291	-1.46%
2022/09/22	2	20.27	0	0.00	20.20	2	3,345	0.06%
2022/09/21	1	20.10	0	0.00	20.10	1	3,407	0.03%
2022/09/19	0.1	20.35	0	0.00	20.25	0.1	3,544	0.00%
2022/09/15	0	0.00	2	20.73	20.65	-2	3,635	-0.06%
2022/09/14	1	20.45	0	0.00	20.60	1	3,778	0.03%
2022/09/13	0	21.10	0	0.00	20.85	0	3,784	0.00%
2022/09/12	2	21.25	4	21.18	21.25	-2	3,813	-0.05%
2022/09/08	3	20.68	3	20.78	20.75	0	3,833	0.00%
2022/09/07	2.1	20.24	0	0.00	20.50	2.1	3,859	0.05%
2022/09/06	53	20.50	0	0.00	20.45	53	3,864	1.37%
2022/09/05	5.1	21.33	5.1	21.20	21.10	0	3,842	0.00%
2022/09/02	1	22.20	2	22.43	22.20	-1	3,803	-0.03%
2022/09/01	4	22.45	5	22.54	22.60	-1	3,783	-0.03%
2022/08/31	1	22.60	0	0.00	22.40	1	3,740	0.03%
2022/08/30	5	23.39	6	23.02	22.70	-1	3,751	-0.03%
2022/08/26	3	22.70	0	0.00	22.65	3	3,762	0.08%
2022/08/25	1	22.60	1	22.95	22.95	0	3,904	0.00%
2022/08/23	1	22.35	3	22.50	22.50	-2	4,193	-0.05%
2022/08/22	0.1	22.65	1	22.65	22.30	-0.9	4,196	-0.02%
2022/08/19	1	22.35	2	22.45	22.35	-1	4,260	-0.02%
2022/08/18	3	22.78	5	22.87	22.70	-2	4,278	-0.05%
2022/08/17	1	22.60	1	22.45	22.45	0	4,224	0.00%
2022/08/16	20	22.25	19	22.28	22.20	1	4,189	0.02%
2022/08/10	1	21.45	0	0.00	21.40	1	4,308	0.02%
2022/08/09	1	21.70	1	21.45	21.20	0	4,599	0.00%
2022/08/08	2.1	21.16	1	21.25	21.25	1.1	4,574	0.02%
2022/08/04	1	19.90	1	20.05	20.30	0	4,656	0.00%
2022/08/03	2.4	20.48	0	0.00	20.40	2.4	4,660	0.05%
2022/08/02	10.4	21.05	12	20.83	20.85	-1.6	4,692	-0.03%
2022/08/01	7	22.29	3	22.37	22.25	4	4,699	0.09%
2022/07/29	0	0.00	1	22.00	22.00	-1	4,703	-0.02%
2022/07/28	1	21.55	0	0.00	21.55	1	4,715	0.02%
2022/07/26	2	22.00	0	0.00	21.70	2	4,767	0.04%
2022/07/25	0	0.00	2	22.40	22.25	-2	4,797	-0.04%
2022/07/22	2	22.15	5	22.25	22.05	-3	4,800	-0.06%
2022/07/21	0	0.00	1	22.20	22.20	-1	4,874	-0.02%
2022/07/20	1	22.05	0	0.00	22.05	1	4,875	0.02%
2022/07/19	0	0.00	1	22.05	22.10	-1	4,918	-0.02%
2022/07/18	3	21.90	5	21.83	21.60	-2	4,896	-0.04%
2022/07/15	1	21.30	0	0.00	21.30	1	4,930	0.02%
2022/07/13	1	20.80	1	20.90	21.00	0	5,264	0.00%
2022/07/12	5	20.17	5	20.55	20.00	0	5,294	0.00%
2022/07/11	5	21.35	0	0.00	21.40	5	5,293	0.09%
2022/07/08	0	0.00	25	21.20	21.05	-25	5,279	-0.47%
2022/07/07	21	20.94	1	20.95	20.95	20	5,266	0.38%
2022/07/06	2	20.93	3	20.80	20.70	-1	5,298	-0.02%
2022/07/05	2	21.45	3	21.67	21.50	-1	5,374	-0.02%
2022/07/01	2	21.35	5.4	22.06	20.65	-3.4	5,388	-0.06%
2022/06/30	3	21.98	0	0.00	21.75	3	5,371	0.06%
2022/06/29	11	22.59	8	22.50	22.40	3	5,366	0.06%
2022/06/28	20	22.58	27	22.40	22.15	-7	5,386	-0.13%
2022/06/27	3	22.43	10	22.18	22.25	-7	5,420	-0.13%
2022/06/24	17.4	21.90	14	21.90	22.00	3.4	5,444	0.06%
2022/06/23	3	21.02	3	21.10	21.00	0	5,430	0.00%
2022/06/22	25	21.73	25	21.39	20.85	0	5,468	0.00%
2022/06/21	0	20.30	0	0.00	20.65	0	5,407	0.00%
2022/06/14	1.1	21.89	1	21.45	21.75	0.1	6,252	0.00%
2022/06/13	0.1	22.20	0	0.00	21.85	0.1	6,849	0.00%
2022/06/10	0	0.00	1	22.60	22.60	-1	7,077	-0.01%
2022/06/09	12.1	22.84	1	22.90	22.75	11.1	7,165	0.15%
2022/06/08	3.3	22.98	2	22.65	22.60	1.3	7,332	0.02%
2022/06/07	5.1	23.10	1.1	23.57	22.90	4	7,887	0.05%
2022/06/06	16	23.97	114	24.03	23.80	-98	8,453	-1.16%	大賣/
2022/06/02	4	23.85	7	23.91	23.90	-3	8,495	-0.04%
2022/06/01	120.1	23.79	21.1	24.02	24.30	99	8,407	1.18%	大買/
2022/05/30	0	22.60	0	0.00	22.45	0	8,545	0.00%
2022/05/27	16	22.48	18	22.37	22.10	-2	8,630	-0.02%
2022/05/26	2	21.85	1	22.20	21.60	1	8,555	0.01%
2022/05/25	1	21.95	0	0.00	21.95	1	8,548	0.01%
2022/05/24	0	0.00	1	21.60	21.45	-1	8,670	-0.01%
2022/05/23	2	22.30	4	22.00	22.10	-2	8,705	-0.02%
2022/05/20	10	22.20	9	22.07	21.95	1	8,780	0.01%
2022/05/19	40	22.10	1	21.15	22.10	39	8,743	0.45%
2022/05/18	16	21.57	10	21.56	21.75	6	8,743	0.07%
2022/05/17	112	21.31	156	21.54	21.60	-44	8,676	-0.51%	大買/大賣/
2022/05/13	11	19.95	15	19.99	20.15	-4	8,486	-0.05%
2022/05/12	0.1	19.70	1	19.60	19.15	-0.9	8,456	-0.01%
2022/05/11	1	20.55	0	0.00	20.00	1	8,454	0.01%
2022/05/10	21	19.92	21	20.13	20.35	0	8,498	0.00%
2022/05/09	2.1	20.13	5	20.21	20.05	-2.9	8,514	-0.03%
2022/05/06	1	21.05	9	21.27	21.10	-8	8,493	-0.09%
2022/05/05	1	22.15	0	0.00	22.00	1	8,525	0.01%
2022/05/04	15	21.77	15	22.13	21.80	0	8,561	0.00%
2022/05/03	2	21.65	9	21.86	21.85	-7	8,661	-0.08%
2022/04/29	1	22.31	1	22.50	22.30	0	8,760	0.00%
2022/04/27	0	0.00	1	22.90	22.80	-1	8,872	-0.01%
2022/04/26	4	24.20	0	0.00	24.05	4	8,848	0.05%
2022/04/25	6	24.07	18	24.49	23.90	-12	8,913	-0.13%
2022/04/21	4	25.67	4	25.88	25.40	0	9,085	0.00%
2022/04/20	50	25.60	34.6	25.92	26.00	15.4	9,148	0.17%
2022/04/19	1	24.90	0	0.00	24.80	1	9,086	0.01%
2022/04/18	0	24.95	2	25.15	25.00	-2	9,304	-0.02%
2022/04/15	2	24.92	7	25.01	24.70	-5	9,468	-0.05%
2022/04/14	1	24.70	0	0.00	24.75	1	9,882	0.01%
2022/04/13	0	24.78	10	24.60	24.70	-10	10,506	-0.10%
2022/04/12	11	24.51	4	24.70	24.55	7	10,646	0.07%
2022/04/11	12	25.65	16	25.44	25.05	-4	10,756	-0.04%
2022/04/08	3	25.00	5	25.07	25.25	-2	10,682	-0.02%
2022/04/07	2	25.05	1	24.85	24.70	1	10,677	0.01%
2022/04/06	0	25.73	1	25.75	25.75	-1	10,653	-0.01%
2022/04/01	3	25.78	6	25.68	25.55	-3	10,702	-0.03%
2022/03/31	3	25.95	3	26.13	25.65	0	10,739	0.00%
2022/03/30	0	25.74	0	25.90	25.60	0	10,739	0.00%
2022/03/29	10	25.58	36	25.59	25.55	-26	10,746	-0.24%
2022/03/28	0	0.00	5	24.80	25.05	-5	10,805	-0.05%
2022/03/25	36	25.42	5	25.16	25.15	31	10,918	0.28%
2022/03/24	5	25.87	7	25.86	25.70	-2	11,043	-0.02%
2022/03/23	5	25.69	11	25.66	25.65	-6	11,845	-0.05%
2022/03/22	21	26.42	39	26.27	26.05	-18	13,165	-0.14%
2022/03/21	66	26.18	62	26.43	26.05	4	14,711	0.03%
2022/03/18	48	26.38	12	26.58	26.10	36	17,040	0.21%
2022/03/17	6	26.77	59	26.70	27.10	-53	19,322	-0.27%
2022/03/16	92	26.65	64	26.74	26.50	28	20,385	0.14%
2022/03/15	40	26.00	35	25.87	25.45	5	20,707	0.02%
2022/03/14	3	26.15	20	25.79	25.65	-17	20,766	-0.08%
2022/03/11	6.1	26.26	30	26.25	26.15	-23.9	21,171	-0.11%
2022/03/10	62	26.37	56.4	26.05	26.20	5.6	21,469	0.03%
2022/03/09	121.4	26.00	81	25.87	26.20	40.4	21,660	0.19%	大買/
2022/03/08	10	24.16	30	24.33	24.40	-20	21,493	-0.09%
2022/03/07	19	24.35	45	24.00	23.85	-26	21,509	-0.12%
2022/03/04	13	25.43	3	25.17	24.90	10	21,684	0.05%
2022/03/03	67	25.64	23	25.52	25.35	44	21,615	0.20%
2022/03/02	9	24.98	3	24.97	24.70	6	21,373	0.03%
2022/03/01	3	24.60	4	24.59	24.65	-1	21,422	0.00%
2022/02/25	0	24.20	1	24.15	24.15	-1	21,750	0.00%
2022/02/24	15.6	24.42	9	24.35	23.65	6.6	21,793	0.03%
2022/02/23	0	0.00	7	24.89	24.95	-7	21,698	-0.03%
2022/02/22	4	24.18	0	0.00	24.00	4	21,675	0.02%
2022/02/21	3.8	25.00	3	24.98	24.90	0.8	21,665	0.00%
2022/02/18	1	25.01	5	24.99	25.00	-4	21,669	-0.02%
2022/02/17	3	25.27	2	25.25	25.05	1	21,650	0.00%
2022/02/15	3	25.23	2	25.15	25.05	1	21,722	0.00%
2022/02/14	0.6	25.33	2	25.15	25.15	-1.4	21,836	-0.01%
2022/02/11	2	26.00	0	0.00	25.75	2	21,847	0.01%
2022/02/10	4.2	26.29	2	26.08	26.00	2.2	21,899	0.01%
2022/02/09	6	26.58	4	26.35	26.60	2	21,891	0.01%
2022/02/08	9	26.26	9	26.19	26.25	0	21,913	0.00%
2022/02/07	1	25.65	0	0.00	25.95	1	21,992	0.00%
2022/01/26	0	25.10	0	0.00	25.30	0	22,031	0.00%
2022/01/25	16.5	25.56	14	25.42	25.00	2.5	22,316	0.01%
2022/01/24	9	25.62	10	25.84	26.00	-1	23,024	0.00%
2022/01/21	17	25.97	75	25.87	25.30	-58	23,192	-0.25%
2022/01/20	53	26.48	1	26.10	26.10	52	23,297	0.22%
2022/01/19	5.3	26.53	7	26.55	26.35	-1.7	23,323	-0.01%
2022/01/18	10	26.65	7	26.56	26.35	3	23,390	0.01%
2022/01/17	14	26.89	10	26.96	27.10	4	23,532	0.02%
2022/01/14	16.1	26.79	22	26.48	26.20	-6	23,665	-0.03%
2022/01/13	7	27.16	14	27.22	27.15	-7	24,309	-0.03%
2022/01/12	14	27.51	6	27.23	27.00	8	24,675	0.03%
2022/01/11	27	28.23	69	27.99	28.15	-42	24,765	-0.17%
2022/01/10	16	28.53	21	28.41	28.10	-5	24,624	-0.02%
2022/01/07	45	29.31	56	28.95	28.20	-11	24,520	-0.04%
2022/01/06	93.1	31.83	28	31.48	31.05	65.1	24,394	0.27%
2022/01/05	19	35.02	5	34.97	34.45	14	24,093	0.06%
2022/01/04	30	35.69	0.5	35.90	36.10	29.5	24,264	0.12%
2022/01/03	7	34.35	0	0.00	34.30	7	24,600	0.03%
2021/12/30	0	34.60	10	34.70	34.65	-10	24,941	-0.04%
2021/12/29	11	34.60	8	34.58	34.70	3	25,197	0.01%
2021/12/28	17	34.56	3	34.37	34.30	14	25,263	0.06%
2021/12/27	2	35.53	11	35.81	35.15	-9	25,512	-0.04%
2021/12/24	7.5	35.77	4	35.30	35.10	3.5	26,824	0.01%
2021/12/23	4	36.16	18	36.04	35.60	-14	27,183	-0.05%
2021/12/22	26	35.43	25	35.46	35.40	1	27,484	0.00%
2021/12/21	27	33.40	124	34.30	34.40	-97	27,531	-0.35%	大賣/
2021/12/20	27	35.26	6	36.14	34.15	21	27,380	0.08%
2021/12/17	96.1	35.55	127	35.68	35.25	-30.9	27,196	-0.11%	大賣/
2021/12/16	138	36.39	178	36.25	35.60	-40	26,325	-0.15%	大買/大賣/
2021/12/15	266	35.36	265	34.95	36.30	1	24,950	0.00%	大買/大賣/
2021/12/14	176.3	33.68	157	33.83	34.15	19.3	23,347	0.08%	大買/大賣/
2021/12/13	247.1	31.56	227.5	31.81	33.40	19.6	20,886	0.09%	大買/大賣/
2021/12/10	116	28.48	140	28.74	30.40	-24	18,473	-0.13%	大買/大賣/
2021/12/09	49.1	27.79	67.5	27.59	27.65	-18.4	17,056	-0.11%
2021/12/08	11	25.74	11	25.80	25.95	0	16,201	0.00%
2021/12/07	17	25.78	36	25.83	25.95	-19	15,933	-0.12%
2021/12/06	31	25.30	19	25.41	25.45	12	15,489	0.08%
2021/12/03	54	25.39	124	25.60	24.85	-70	15,069	-0.46%	大賣/
2021/12/02	22	24.80	16.2	25.14	24.75	5.8	14,386	0.04%
2021/12/01	12	24.54	6	24.47	24.50	6	14,103	0.04%
2021/11/30	187	24.31	77	24.22	24.35	110	14,088	0.78%	大買/鉅額交易
2021/11/29	19	23.31	3	23.38	23.10	16	14,122	0.11%
2021/11/26	18	23.42	28	22.94	22.90	-10	14,097	-0.07%
2021/11/25	14	23.89	16	24.51	23.60	-2	14,189	-0.01%
2021/11/24	37	24.44	14	24.34	24.35	23	14,339	0.16%
2021/11/23	0.1	23.35	11	23.35	23.30	-10.9	14,503	-0.08%
2021/11/22	0	23.20	2	23.00	23.10	-2	14,517	-0.01%
2021/11/19	6	22.66	0	0.00	22.60	6	14,801	0.04%
2021/11/18	7	22.49	8	22.32	22.55	-1	14,843	-0.01%
2021/11/17	4.1	23.39	2	23.40	23.10	2.1	14,808	0.01%
2021/11/16	1	23.15	0	0.00	23.05	1	14,889	0.01%
2021/11/15	2	23.25	6	23.24	23.15	-4	14,924	-0.03%
2021/11/12	6	23.11	7	23.34	23.15	-1	14,989	-0.01%
2021/11/11	6	24.41	1	24.45	23.85	5	14,937	0.03%
2021/11/10	4	24.00	5	24.12	24.10	-1	14,941	-0.01%
2021/11/09	2	24.35	0	0.00	24.30	2	15,260	0.01%
2021/11/08	3	23.83	0	0.00	23.85	3	15,243	0.02%
2021/11/05	8	24.09	0	0.00	23.90	8	15,409	0.05%
2021/11/04	2	24.33	2	24.55	24.50	0	15,561	0.00%
2021/11/03	9	24.06	1	23.95	24.05	8	15,566	0.05%
2021/11/02	5	25.21	75	25.16	24.40	-70	15,637	-0.45%
2021/11/01	113	25.91	57.2	26.39	25.65	55.8	15,596	0.36%	大買/
2021/10/29	13	25.45	28	25.23	25.00	-15	15,443	-0.10%
2021/10/28	27	25.00	11.1	25.43	24.90	16	15,383	0.10%
2021/10/27	6	24.90	0	0.00	24.85	6	15,290	0.04%
2021/10/26	19	24.89	14.5	25.27	24.75	4.5	15,455	0.03%
2021/10/25	4	25.33	7	25.31	25.30	-3	15,686	-0.02%
2021/10/22	8	24.93	43	24.90	24.70	-35	16,147	-0.22%
2021/10/21	62	25.86	22	25.59	25.70	40	17,241	0.23%
2021/10/20	40	25.04	48	24.83	25.20	-8	16,929	-0.05%
2021/10/19	21	24.43	20	24.45	24.30	1	16,735	0.01%
2021/10/18	8	23.68	14	23.67	23.90	-6	16,698	-0.04%
2021/10/15	2	23.80	4	23.91	23.80	-2	17,324	-0.01%
2021/10/14	15	24.02	106	24.15	23.80	-91	18,321	-0.50%	大賣/
2021/10/13	146	24.06	49.1	23.96	23.70	96.9	19,334	0.50%	大買/
2021/10/12	36.1	23.79	25	24.07	23.35	11.1	19,792	0.06%
2021/10/08	35	24.04	150	23.92	24.30	-115	19,908	-0.58%	大賣/鉅額交易
2021/10/07	68	23.33	52.3	23.49	23.75	15.7	19,503	0.08%
2021/10/06	133	23.15	28	22.95	23.10	105	19,397	0.54%	大買/鉅額交易
2021/10/05	6.5	21.42	11	21.63	22.20	-4.5	19,306	-0.02%
2021/10/04	33.1	22.70	36	22.77	21.70	-2.9	19,567	-0.01%
2021/10/01	135.1	25.27	157.5	25.10	23.20	-22.4	19,369	-0.12%	大買/大賣/
2021/09/30	35.1	24.30	14	23.96	24.50	21.1	18,112	0.12%
2021/09/29	35	23.34	33	23.39	23.00	2	17,935	0.01%
2021/09/28	32	22.86	16	22.90	22.75	16	18,456	0.09%
2021/09/23	2	21.85	0	0.00	21.65	2	19,299	0.01%
2021/09/17	1	22.10	5	22.50	22.40	-4	19,797	-0.02%
2021/09/16	5	22.25	0	0.00	22.15	5	20,258	0.02%
2021/09/15	13	23.00	13	22.41	22.25	0	20,379	0.00%
2021/09/13	3	23.00	3	23.42	22.85	0	21,216	0.00%
2021/09/10	2	22.75	0	0.00	22.75	2	21,388	0.01%
2021/09/09	1	22.50	20	22.25	22.75	-19	21,431	-0.09%
2021/09/08	20	22.45	21	22.58	22.25	-1	22,070	0.00%
2021/09/07	21	23.23	25	23.37	22.95	-4	22,166	-0.02%
2021/09/06	3	24.75	9	24.54	23.90	-6	22,117	-0.03%
2021/09/02	52	24.45	64	24.37	24.00	-12	21,851	-0.05%
2021/09/01	3	24.03	23	24.02	23.85	-20	21,561	-0.09%
2021/08/31	46	24.04	37	23.97	24.05	9	21,504	0.04%
2021/08/30	37	24.10	18	24.29	23.90	19	21,364	0.09%
2021/08/27	90.1	23.87	84	23.90	23.50	6.1	21,060	0.03%
2021/08/26	4	22.58	0	0.00	22.80	4	20,555	0.02%
2021/08/25	32	22.70	40	22.84	22.60	-8	20,486	-0.04%
2021/08/24	6	21.51	0	0.00	21.35	6	20,222	0.03%
2021/08/23	7	22.04	5	21.78	22.10	2	20,189	0.01%
2021/08/20	10	21.44	6	21.59	21.25	4	20,138	0.02%
2021/08/19	4	21.14	21	21.21	20.60	-17	20,012	-0.08%
2021/08/18	3	21.35	5	21.29	22.00	-2	19,952	-0.01%
2021/08/17	1.1	21.61	5	21.26	20.80	-3.9	19,913	-0.02%
2021/08/16	5.1	21.76	14	22.08	21.50	-8.9	19,836	-0.04%
2021/08/13	25	23.80	14	23.81	22.75	11	19,689	0.06%
2021/08/12	2	24.03	8	24.10	24.15	-6	19,372	-0.03%
2021/08/11	26	24.03	37	24.16	23.50	-11	19,349	-0.06%
2021/08/10	28.1	25.75	42	25.85	25.05	-14	19,164	-0.07%
2021/08/09	27	26.18	18	25.92	25.55	9	18,994	0.05%
2021/08/06	6.1	27.20	32	27.18	26.55	-26	18,935	-0.14%
2021/08/05	22.1	27.22	11	27.31	27.15	11.1	18,780	0.06%
2021/08/04	112.1	27.75	97	27.56	27.00	15.1	18,538	0.08%	大買/
2021/08/03	23.1	26.34	12	26.03	27.00	11.1	17,893	0.06%
2021/08/02	14.1	25.95	11	25.83	25.75	3.1	17,642	0.02%
2021/07/30	17.5	26.58	13	26.41	26.30	4.5	17,515	0.03%
2021/07/29	106.1	26.40	95	26.19	26.65	11.1	17,276	0.06%	大買/
2021/07/28	88.1	26.45	108	26.17	26.30	-20	16,920	-0.12%	大賣/
2021/07/27	108.7	27.63	320.1	27.86	25.35	-211.4	16,278	-1.30%	大買/大賣/鉅額交易
2021/07/26	232	27.44	40	27.47	27.90	192	14,976	1.28%	大買/鉅額交易
2021/07/23	21.7	25.35	46	25.39	25.40	-24.3	14,490	-0.17%
2021/07/22	29	26.81	26	26.83	25.90	3	14,177	0.02%
2021/07/21	40	27.56	60	27.53	26.70	-20	13,854	-0.14%
2021/07/20	153.5	26.22	154	26.06	27.65	-0.5	13,150	0.00%	大買/大賣/
2021/07/19	173	25.63	143	25.92	26.25	30	12,038	0.25%	大買/大賣/
2021/07/16	54	23.98	116	23.66	23.90	-62	10,756	-0.58%	大賣/
2021/07/15	48	23.32	30	23.24	23.15	18	9,986	0.18%
2021/07/14	1	22.15	1	22.20	22.20	0	9,564	0.00%
2021/07/13	46	23.15	8.1	22.58	22.20	37.9	9,503	0.40%
2021/07/12	9	24.17	8	24.21	23.90	1	9,256	0.01%
2021/07/09	34	23.89	62	23.87	23.65	-28	9,081	-0.31%
2021/07/08	19	23.18	35	23.20	23.05	-16	8,870	-0.18%
2021/07/07	11.5	23.00	2	22.95	22.70	9.5	9,030	0.11%
2021/07/06	40.2	23.27	13	23.42	23.05	27.2	9,028	0.30%
2021/07/05	184	23.50	181	23.78	24.05	3	8,886	0.03%	大買/大賣/
2021/07/02	5	22.75	6	22.97	22.15	-1	8,261	-0.01%
2021/07/01	31	23.29	22	23.46	22.95	9	8,242	0.11%
2021/06/30	38	23.32	26	23.29	23.50	12	7,909	0.15%
2021/06/29	33	22.78	38	22.68	22.15	-5	7,322	-0.07%
2021/06/28	6	21.63	3	21.62	21.60	3	6,873	0.04%
2021/06/25	65	22.34	42	22.39	21.90	23	6,750	0.34%
2021/06/24	2	21.28	0	0.00	21.20	2	6,257	0.03%
2021/06/23	169	21.79	165	21.53	21.40	4	6,162	0.06%	大買/大賣/
2021/06/22	3	21.14	43	21.06	20.50	-40	5,337	-0.75%
2021/06/21	33	20.74	32	20.86	20.80	1	5,233	0.02%
2021/06/18	12	20.15	10	20.07	20.05	2	5,013	0.04%
2021/06/17	132	21.23	82	20.88	20.70	50	4,993	1.00%	大買/
2021/06/16	1	20.60	35.1	20.61	20.65	-34.1	4,348	-0.78%
2021/06/11	1	18.75	0	0.00	18.35	1	4,290	0.02%
2021/06/10	2	19.05	3	19.23	19.05	-1	4,257	-0.02%
2021/06/08	2	18.85	0	0.00	18.80	2	4,261	0.05%
2021/06/07	1	18.51	4	18.65	18.50	-3	4,275	-0.07%
2021/06/04	1	18.95	0	0.00	18.95	1	4,312	0.02%
2021/06/03	0	0.00	1	19.50	19.15	-1	4,302	-0.02%
2021/06/02	3	19.13	0	0.00	19.05	3	4,286	0.07%
2021/06/01	2	19.55	3	19.57	19.50	-1	4,277	-0.02%
2021/05/31	5	19.19	5	18.91	18.85	0	4,228	0.00%
2021/05/27	0	0.00	2	18.80	18.75	-2	4,270	-0.05%
2021/05/26	0	0.00	7	18.57	18.65	-7	4,355	-0.16%
2021/05/25	3	18.98	0	0.00	18.55	3	4,532	0.07%
2021/05/24	2	18.73	0	0.00	18.85	2	4,727	0.04%
2021/05/21	0	0.00	2	17.85	18.00	-2	4,723	-0.04%
2021/05/20	6	18.16	10	18.60	17.60	-4	4,758	-0.08%
2021/05/19	5	17.68	19	17.74	18.30	-14	4,739	-0.30%
2021/05/18	7	16.74	3	16.93	17.15	4	4,700	0.09%
2021/05/17	5	15.75	2	16.10	15.75	3	4,682	0.06%
2021/05/14	1	17.45	9	17.39	17.45	-8	4,613	-0.17%
2021/05/13	1	16.15	0	0.00	15.90	1	4,542	0.02%
2021/05/12	9	16.37	10	16.27	16.00	-1	4,576	-0.02%
2021/05/11	9	17.82	2	18.65	17.70	7	4,523	0.15%
2021/05/10	1	19.00	0	0.00	18.90	1	4,524	0.02%
2021/05/06	3	18.98	4	19.05	19.10	-1	4,578	-0.02%
2021/05/05	1	18.55	0	18.20	18.20	1	4,576	0.02%
2021/05/04	5	18.68	127	19.30	18.10	-122	4,596	-2.65%	大賣/鉅額交易
2021/05/03	48	20.03	6	20.10	19.60	42	4,575	0.92%
2021/04/29	44	20.06	5	20.32	19.95	39	4,618	0.84%
2021/04/28	43	20.20	3	20.15	20.20	40	4,679	0.85%
2021/04/27	1	20.35	2	20.60	20.35	-1	4,735	-0.02%
2021/04/26	5	20.53	0	20.70	20.35	5	4,840	0.10%
2021/04/23	3	20.30	23	20.25	20.60	-20	4,836	-0.41%
2021/04/22	21	20.69	9.1	20.48	20.20	11.9	4,866	0.24%
2021/04/21	21	21.12	18.1	21.16	21.05	2.9	4,813	0.06%
2021/04/20	6.2	21.47	6	21.25	21.30	0.2	4,811	0.00%
2021/04/19	21	20.96	16	20.93	20.90	5	4,826	0.10%
2021/04/16	3	21.33	6	21.45	21.25	-3	4,837	-0.06%
2021/04/15	11.1	21.16	33	21.47	21.00	-21.9	4,988	-0.44%
2021/04/14	56	21.26	7	21.13	21.25	49	5,107	0.96%
2021/04/13	45.5	23.02	7	22.79	22.45	38.5	5,009	0.77%
2021/04/12	14	21.76	42	21.60	22.15	-28	4,725	-0.59%
2021/04/09	52	21.88	15	21.93	21.95	37	4,628	0.80%
2021/04/08	33	22.29	11	22.01	22.40	22	4,526	0.49%
2021/04/07	13	20.64	3	20.45	21.25	10	4,276	0.23%
2021/04/06	1	20.05	0	0.00	19.90	1	4,230	0.02%
2021/04/01	1	20.00	2	20.00	20.00	-1	4,255	-0.02%
2021/03/31	1	20.30	3	20.38	20.30	-2	4,323	-0.05%
2021/03/30	0	20.73	2	20.55	20.50	-2	4,477	-0.04%
2021/03/29	12	20.59	2	20.55	20.50	10	4,671	0.21%
2021/03/26	2	19.80	2	19.80	19.90	0	4,684	0.00%
2021/03/25	3	20.77	0	0.00	20.40	3	4,667	0.06%
2021/03/24	2	20.75	2	20.60	20.65	0	4,678	0.00%
2021/03/23	2	21.70	2	21.40	20.65	0	4,682	0.00%
2021/03/22	1	21.55	21	21.63	21.55	-20	4,673	-0.43%
2021/03/19	6	20.87	2	21.00	20.90	4	4,662	0.09%
2021/03/18	1	21.10	6	21.97	21.45	-5	4,690	-0.11%
2021/03/17	1	21.05	0	0.00	20.75	1	4,623	0.02%
2021/03/16	2	20.70	0	0.00	20.60	2	4,641	0.04%
2021/03/15	3	20.93	0	0.00	20.95	3	4,684	0.06%
2021/03/12	0	0.00	1	20.80	20.65	-1	4,691	-0.02%
2021/03/11	1	20.90	1	20.45	20.40	0	4,768	0.00%
2021/03/10	0	20.76	1	20.80	20.80	-1	4,804	-0.02%
2021/03/09	0	19.80	7	19.71	19.80	-7	4,855	-0.14%
2021/03/08	0	19.86	0	0.00	19.65	0	4,982	0.00%
2021/03/05	3	19.73	1	19.95	19.70	2	5,085	0.04%
2021/03/04	5	20.30	2	20.50	20.15	3	5,179	0.06%
2021/03/03	4	20.82	2	20.20	20.65	2	5,239	0.04%
2021/03/02	6	21.37	51	21.09	20.50	-45	5,440	-0.83%
2021/02/26	2	21.65	16	21.36	21.50	-14	5,823	-0.24%
2021/02/25	8	21.10	13	21.36	21.30	-5	6,094	-0.08%
2021/02/24	34	21.25	146	21.62	21.70	-112	5,988	-1.87%	大賣/鉅額交易
2021/02/23	1	19.95	0	0.00	19.75	1	5,865	0.02%
2021/02/22	10	19.95	6	20.09	20.15	4	6,072	0.07%
2021/02/19	17	19.67	5	19.16	19.65	12	6,323	0.19%
2021/02/18	0	0.00	1	18.95	19.00	-1	6,437	-0.02%
2021/02/17	0	18.10	7	17.95	18.60	-7	6,572	-0.11%
2021/02/05	0	17.80	36	17.79	17.75	-36	6,628	-0.54%
2021/02/04	4	17.93	4	17.90	17.80	0	6,927	0.00%
2021/02/03	53	19.08	0	0.00	18.40	53	7,098	0.75%
2021/02/01	0	0.00	50	17.05	17.65	-50	7,307	-0.68%
2021/01/29	0	0.00	27.2	17.54	17.40	-27.2	7,530	-0.36%
2021/01/28	14	17.99	11	18.05	17.85	3	7,696	0.04%
2021/01/27	0	18.90	0	0.00	18.35	0	7,895	0.00%
2021/01/26	6	18.91	0	0.00	18.70	6	8,017	0.07%
2021/01/25	9	19.55	11	19.35	19.40	-2	8,249	-0.02%
2021/01/22	11	19.02	21	19.16	19.20	-10	8,298	-0.12%
2021/01/21	5	18.93	11	18.80	18.30	-6	8,298	-0.07%
2021/01/20	9	19.92	3	19.42	19.15	6	8,293	0.07%
2021/01/19	9	20.52	0	0.00	20.60	9	8,321	0.11%
2021/01/18	10	20.30	0	0.00	20.30	10	8,269	0.12%
2021/01/15	5	20.50	5	20.70	20.45	0	8,300	0.00%
2021/01/14	0	21.30	20	21.00	21.00	-20	8,326	-0.24%
2021/01/13	2	21.08	5	21.15	21.05	-3	8,357	-0.04%
2021/01/12	7	21.07	0	0.00	21.00	7	8,381	0.08%
2021/01/11	0	0.00	5	21.45	21.80	-5	8,464	-0.06%
2021/01/08	23	22.36	5	22.41	21.50	18	8,925	0.20%
2021/01/07	0	0.00	13	22.02	22.40	-13	9,502	-0.14%
2021/01/06	6	20.50	1	21.00	20.40	5	9,713	0.05%
2021/01/05	0	0.00	14	21.55	21.40	-14	10,238	-0.14%
2021/01/04	2	21.68	16	21.68	21.60	-14	10,391	-0.13%
2020/12/31	0	21.90	1	21.85	21.65	-1	10,721	-0.01%
2020/12/30	0	0.00	1	22.15	21.80	-1	10,925	-0.01%
2020/12/29	6	21.94	9	22.03	21.95	-3	11,227	-0.03%
2020/12/28	21	21.50	4	21.60	21.50	17	11,371	0.15%
2020/12/25	15	22.43	13	21.98	21.80	2	11,685	0.02%
2020/12/24	20	22.74	3	22.63	22.45	17	11,718	0.15%
2020/12/23	26	22.99	50	22.64	22.95	-24	11,717	-0.20%
2020/12/22	2	21.65	15.1	21.57	21.00	-13.1	11,892	-0.11%
2020/12/21	16	21.66	5	21.68	21.65	11	12,055	0.09%
2020/12/18	2	22.00	0	0.00	22.15	2	12,180	0.02%
2020/12/16	0	22.50	1	23.00	22.35	-1	12,270	-0.01%
2020/12/15	3	23.15	11	22.88	22.00	-8	12,315	-0.06%
2020/12/14	5	22.71	15	22.46	22.85	-10	12,323	-0.08%
2020/12/11	30	21.97	13	22.02	21.35	17	12,307	0.14%
2020/12/10	3	22.63	12	22.45	22.20	-9	12,334	-0.07%
2020/12/09	10	22.97	5	23.27	22.70	5	12,451	0.04%
2020/12/08	6.1	23.04	0	0.00	22.90	6.1	12,656	0.05%
2020/12/07	32	22.55	70	23.61	23.40	-38	13,133	-0.29%
2020/12/04	44	22.98	1	22.80	22.75	43	13,364	0.32%
2020/12/03	7	23.16	1	24.00	23.15	6	13,867	0.04%
2020/12/02	53	23.21	36	23.33	23.10	17	13,973	0.12%
2020/12/01	19	24.07	48	24.10	24.00	-29	14,237	-0.20%
2020/11/30	19	24.96	13	24.94	24.70	6	14,450	0.04%
2020/11/27	9	24.67	23	24.73	24.65	-14	14,545	-0.10%
2020/11/26	28	24.95	31	25.44	24.75	-3	14,519	-0.02%
2020/11/25	56.2	24.87	52	25.52	25.65	4.2	14,371	0.03%
2020/11/24	14	23.91	52	24.13	24.60	-38	13,961	-0.27%
2020/11/23	62	22.48	11	22.62	22.40	51	13,628	0.37%
2020/11/20	54	23.08	7	23.22	22.55	47	13,572	0.35%
2020/11/19	44	22.84	31	22.74	22.75	13	13,462	0.10%
2020/11/18	31	22.29	20	21.90	22.05	11	13,275	0.08%
2020/11/17	1	21.45	20	21.22	22.55	-19	13,054	-0.15%
2020/11/16	8	20.92	15	20.95	20.50	-7	13,047	-0.05%
2020/11/13	18	21.89	0	0.00	21.80	18	13,061	0.14%
2020/11/12	14	21.96	72	22.04	22.50	-58	13,178	-0.44%
2020/11/11	8	23.33	140	23.50	23.10	-132	13,253	-1.00%	大賣/鉅額交易
2020/11/10	9	24.57	8	24.78	24.30	1	13,289	0.01%
2020/11/09	166	25.20	47.6	24.99	24.95	118.4	13,243	0.89%	大買/鉅額交易
2020/11/06	29	25.44	38	25.74	24.95	-9	13,207	-0.07%
2020/11/05	32	24.11	17	25.21	25.40	15	13,224	0.11%
2020/11/04	20	23.60	33	23.34	23.10	-13	13,212	-0.10%
2020/11/03	20	24.62	4	24.80	24.40	16	13,011	0.12%
2020/11/02	84	25.09	51	24.91	24.60	33	12,901	0.26%
2020/10/30	19	26.01	24	27.09	25.80	-5	12,649	-0.04%
2020/10/29	52	26.05	7	25.65	26.60	45	12,575	0.36%
2020/10/28	25	26.96	12	26.67	26.00	13	12,510	0.10%
2020/10/27	5	27.02	37	26.92	26.95	-32	12,435	-0.26%
2020/10/26	16	26.05	7	25.70	26.35	9	12,364	0.07%
2020/10/23	0	0.00	8	24.95	24.85	-8	12,340	-0.06%
2020/10/22	10	24.09	42	23.96	24.15	-32	12,314	-0.26%
2020/10/21	2	24.88	0	0.00	24.60	2	12,268	0.02%
2020/10/20	4	25.50	1	25.20	25.20	3	12,236	0.02%
2020/10/19	6	25.61	22	24.55	25.50	-16	12,204	-0.13%
2020/10/16	59	26.02	73	26.51	25.60	-14	12,108	-0.12%
2020/10/15	244	26.68	87	27.35	27.30	157	11,627	1.35%	大買/鉅額交易
2020/10/14	26	24.85	32	25.51	25.60	-6	10,878	-0.06%
2020/10/13	58	22.50	103	22.88	23.30	-45	10,573	-0.43%	大賣/
2020/10/12	5	19.95	3	21.20	21.20	2	10,034	0.02%
2020/10/08	9	18.87	46.6	18.89	19.30	-37.6	9,959	-0.38%
2020/10/07	69	18.14	104	18.28	18.20	-35	9,743	-0.36%	大賣/
2020/10/06	139	18.37	32	18.46	18.20	107	9,563	1.12%	大買/鉅額交易
2020/10/05	28	17.56	5	17.40	17.30	23	9,367	0.25%
2020/09/30	12	17.36	37	17.39	17.65	-25	9,427	-0.27%
2020/09/29	24	16.27	122	16.26	16.05	-98	9,283	-1.06%	大賣/
2020/09/28	48	17.58	68	17.28	17.05	-20	9,207	-0.22%
2020/09/25	179	17.71	134	17.23	18.00	45	9,075	0.50%	大買/大賣/
2020/09/24	43	17.34	61	16.70	17.70	-18	8,761	-0.21%
2020/09/23	12	16.65	27	16.69	17.20	-15	8,753	-0.17%
2020/09/22	19	15.63	2	15.25	15.65	17	8,617	0.20%
2020/09/21	2	16.30	11	16.54	16.40	-9	8,550	-0.11%
2020/09/18	18	16.72	4	16.35	16.40	14	8,478	0.17%
2020/09/17	10	16.22	8	15.94	16.05	2	8,404	0.02%
2020/09/16	5	15.63	13	15.93	15.70	-8	8,334	-0.10%
2020/09/15	18	16.23	34	15.94	16.00	-16	8,297	-0.19%
2020/09/14	33	15.63	15	15.60	15.70	18	8,416	0.21%
2020/09/11	49	16.63	37	16.72	16.80	12	8,260	0.15%
2020/09/10	180	17.01	192	17.02	17.30	-12	8,010	-0.15%	大買/大賣/
2020/09/09	87	14.56	26.6	15.54	15.75	60.4	7,491	0.81%
2020/09/08	94	15.54	51	14.90	14.35	43	7,163	0.60%
2020/09/07	39	15.23	1	15.30	15.30	38	6,596	0.58%
2020/09/04	32	13.20	10.4	13.48	13.95	21.6	6,397	0.34%
2020/09/03	1	11.60	21	12.59	12.70	-20	6,019	-0.33%
2020/09/02	4	11.50	13	11.28	11.55	-9	5,709	-0.16%
2020/09/01	0	0.00	9	10.76	10.60	-9	5,509	-0.16%
2020/08/31	60	10.81	0	0.00	10.70	60	5,462	1.10%
2020/08/28	0	0.00	3	10.42	10.40	-3	5,376	-0.06%
2020/08/26	1	10.50	0	0.00	10.50	1	5,302	0.02%
2020/08/25	0	0.00	7	10.49	10.60	-7	5,263	-0.13%
2020/08/24	12	10.27	0	0.00	10.25	12	5,193	0.23%
2020/08/21	9	10.55	5	10.74	10.50	4	5,145	0.08%
2020/08/20	7	10.29	1	10.20	10.80	6	5,063	0.12%
2020/08/19	2	10.78	14	11.00	10.55	-12	4,902	-0.24%
2020/08/18	28	11.14	20	11.40	11.45	8	4,732	0.17%
2020/08/17	38	11.31	23	11.14	11.60	15	4,539	0.33%
2020/08/14	42	10.30	7.9	10.52	10.65	34.1	4,172	0.82%
2020/08/13	4	9.73	15	9.97	9.70	-11	3,955	-0.28%
2020/08/12	20	9.69	1	9.22	9.89	19	3,892	0.49%
2020/08/11	13	10.07	20	9.79	9.60	-7	3,775	-0.19%
2020/08/10	19	9.57	0	0.00	9.85	19	3,524	0.54%
2020/08/06	6	9.03	0	0.00	8.84	6	3,355	0.18%
2020/08/04	6	8.90	0	0.00	8.82	6	3,334	0.18%
2020/07/31	0	0.00	3	8.84	8.78	-3	3,523	-0.09%
2020/07/30	2	8.88	0	0.00	8.90	2	3,502	0.06%
2020/07/24	2	8.80	14	8.86	8.76	-12	3,416	-0.35%
2020/07/21	3	9.17	0	0.00	9.06	3	3,374	0.09%
2020/07/17	2	8.88	0	0.00	8.75	2	3,319	0.06%
2020/07/16	2	9.13	0	0.00	9.08	2	3,288	0.06%
2020/07/15	7	9.30	0	0.00	9.17	7	3,243	0.22%
2020/07/14	10	9.21	2	9.40	9.20	8	3,177	0.25%
2020/07/13	9	9.03	26	9.06	9.02	-17	3,049	-0.56%
2020/07/10	1	9.00	14	9.03	9.00	-13	3,014	-0.43%
2020/07/09	16	9.38	5	9.06	9.48	11	2,863	0.38%
2020/07/08	29	9.09	0	0.00	8.90	29	2,591	1.12%
2020/07/07	0	0.00	5	8.55	8.47	-5	2,372	-0.21%
2020/07/06	1	8.52	0	0.00	8.51	1	2,323	0.04%
2020/07/03	0	0.00	5	8.56	8.44	-5	2,293	-0.22%
2020/07/02	0	0.00	15	8.58	8.58	-15	2,230	-0.67%
2020/06/24	0	0.00	30	8.90	8.75	-30	2,036	-1.47%
2020/06/19	50	9.29	20	9.47	9.18	30	2,040	1.47%
2020/06/15	1	8.95	1	8.93	8.90	0	1,839	0.00%
2020/06/10	0	0.00	6	9.15	9.09	-6	1,838	-0.33%
2020/06/04	3	9.50	3	9.43	9.51	0	1,878	0.00%
2020/06/03	2	9.45	0	0.00	9.44	2	1,961	0.10%
2020/05/22	0	0.00	60	9.58	9.43	-60	2,317	-2.59%
2020/05/21	0	0.00	3	9.76	9.75	-3	2,329	-0.13%
2020/05/20	30	9.57	0	0.00	9.56	30	2,348	1.28%
2020/05/18	0	9.39	0	0.00	9.40	0	2,421	0.00%
2020/05/14	8	10.48	11.4	10.40	10.05	-3.4	2,644	-0.13%
2020/05/11	4	10.50	4	10.55	10.45	0	2,791	0.00%
2020/05/08	33	10.96	23	10.73	10.60	10	2,831	0.35%
2020/05/07	20	10.55	1	10.20	10.55	19	2,836	0.67%
2020/05/04	0	0.00	1	9.81	9.76	-1	2,753	-0.04%
2020/04/30	1	10.00	0	0.00	10.05	1	2,749	0.04%
2020/04/29	10	10.04	7	9.91	9.98	3	2,739	0.11%
2020/04/28	1	9.89	0	0.00	9.96	1	2,718	0.04%
2020/04/21	1	9.65	2	9.59	9.12	-1	2,756	-0.04%
2020/04/20	0	0.00	1	9.80	9.71	-1	2,735	-0.04%
2020/04/17	1	9.98	0	0.00	9.90	1	2,767	0.04%
2020/04/16	6	9.64	5	9.72	9.77	1	2,737	0.04%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/04/07	1	9.25	0	0.00	9.19	1	2,899	0.03%
2020/04/06	0.2	9.10	0	0.00	9.10	0.2	2,939	0.01%
2020/03/30	0	8.84	0	0.00	8.85	0	2,972	0.00%
2020/03/26	1	8.72	0	0.00	8.90	1	2,939	0.03%
2020/03/25	0	8.43	0	0.00	8.38	0	2,949	0.00%
2020/03/23	0	7.55	0	0.00	7.55	0	2,916	0.00%
2020/03/17	1.6	8.90	0	0.00	8.80	1.6	2,865	0.05%
2020/03/16	1	10.00	0	0.00	9.52	1	2,858	0.03%
2020/03/13	0	0.00	1	10.00	10.15	-1	2,852	-0.04%
2020/03/11	0	0.00	1	12.10	11.70	-1	2,811	-0.04%
2020/03/10	0	0.00	1	11.75	12.20	-1	2,841	-0.04%
2020/03/09	1	12.80	0	0.00	12.10	1	2,892	0.03%
2020/03/06	0	0.00	1	13.05	13.20	-1	2,896	-0.03%
2020/02/27	2	13.00	2	12.90	11.95	0	2,921	0.00%
2020/02/25	1	12.95	1	12.90	12.90	0	2,931	0.00%
2020/02/24	1	12.90	0	0.00	12.90	1	2,883	0.03%
2020/02/21	0	0.00	1	13.30	13.25	-1	2,865	-0.03%
2020/02/20	1	13.85	0	0.00	13.70	1	2,838	0.04%
2020/02/19	1	13.85	6	13.73	13.75	-5	2,819	-0.18%
2020/02/18	1	13.75	0	0.00	13.65	1	2,760	0.04%
2020/02/17	5	12.70	0	0.00	13.90	5	2,688	0.19%
2020/02/14	3	12.30	10	12.68	12.75	-7	2,499	-0.28%
2020/02/13	7	12.20	0	0.00	12.65	7	2,439	0.29%
2020/02/10	10	11.45	10	11.55	12.25	0	2,273	0.00%
2020/02/07	0	0.00	1	11.15	11.15	-1	2,153	-0.05%
2020/01/20	0	0.00	1	12.80	12.90	-1	2,133	-0.05%
2020/01/15	0	0.00	12	12.70	12.70	-12	2,315	-0.52%
2020/01/14	3	12.87	0	0.00	12.75	3	2,316	0.13%
2020/01/13	20	13.10	10	12.90	12.90	10	2,306	0.43%
2020/01/10	2	12.85	2	12.70	12.70	0	2,273	0.00%
2020/01/08	0	0.00	2	12.60	12.65	-2	2,314	-0.09%
2020/01/03	0	0.00	4	12.75	12.65	-4	2,296	-0.17%
2019/12/30	9	13.03	4	12.94	12.80	5	2,349	0.21%
2019/12/27	0	0.00	10.2	12.35	12.50	-10.2	2,317	-0.44%
2019/12/26	1	12.70	0	0.00	12.60	1	2,325	0.04%
2019/12/23	5	12.05	2	12.00	12.00	3	2,391	0.13%
2019/12/20	7	12.21	0	0.00	12.10	7	2,407	0.29%
2019/12/16	0	0.00	3	11.95	12.00	-3	2,576	-0.12%
2019/12/12	5	12.05	5	11.90	11.85	0	2,619	0.00%
2019/12/11	0	0.00	5	11.95	11.95	-5	2,631	-0.19%
2019/12/09	11	12.49	6	12.55	12.15	5	2,648	0.19%
2019/12/06	0	0.00	0.6	12.30	12.35	-0.6	2,632	-0.02%
2019/12/05	0	0.00	2	12.45	12.35	-2	2,619	-0.08%
2019/12/04	28	12.69	26.9	12.65	12.40	1.1	2,588	0.04%
2019/12/03	19	11.66	20.2	12.04	12.65	-1.2	2,504	-0.05%
2019/12/02	0	0.00	55	11.28	11.50	-55	2,403	-2.29%
2019/11/22	95	7.58	16	7.54	7.55	79	2,379	3.32%
2019/11/21	6	7.16	0	0.00	7.13	6	2,166	0.28%
2019/11/20	0	0.00	40	7.04	7.15	-40	2,165	-1.85%
2019/11/15	40	7.51	0	0.00	7.53	40	2,225	1.80%
2019/11/11	0	0.00	2	6.87	6.69	-2	2,286	-0.09%
2019/11/07	2	7.05	0	0.00	7.05	2	2,434	0.08%
2019/11/06	0	0.00	3	7.16	7.16	-3	2,463	-0.12%
2019/10/28	0	0.00	20	7.44	7.51	-20	3,122	-0.64%
2019/10/24	10	7.42	1	7.42	7.42	9	3,455	0.26%
2019/10/23	12	7.39	0	0.00	7.39	12	3,504	0.34%
2019/10/22	0	0.00	7	7.63	7.60	-7	3,543	-0.20%
2019/10/21	0	0.00	3	7.56	7.56	-3	3,562	-0.08%
2019/10/17	17	7.61	3	7.60	7.60	14	3,571	0.39%
2019/10/16	1	7.72	11	7.71	7.72	-10	3,501	-0.29%
2019/10/15	0	0.00	2	7.11	7.02	-2	3,373	-0.06%
2019/10/14	10	7.14	0	0.00	7.11	10	3,383	0.30%
2019/10/08	2	7.10	0	0.00	7.11	2	3,465	0.06%
2019/10/03	0	0.00	17	7.92	7.95	-17	3,368	-0.50%
2019/10/02	0	0.00	3	8.05	8.03	-3	3,324	-0.09%
2019/09/27	3	8.33	0	0.00	8.33	3	3,310	0.09%
2019/09/26	1	8.39	0	0.00	8.37	1	3,353	0.03%
2019/09/24	0	0.00	60	8.42	8.40	-60	3,545	-1.69%
2019/09/23	0	0.00	3	8.45	8.39	-3	3,535	-0.08%
2019/09/18	0	8.30	0	0.00	8.32	0	3,423	0.00%
2019/09/16	3	8.58	1	8.53	8.55	2	3,442	0.06%
2019/09/09	0	0.00	2	8.23	8.34	-2	3,483	-0.06%
2019/09/05	0	0.00	62	8.34	8.26	-62	3,577	-1.73%
2019/08/23	14	8.20	0	0.00	8.20	14	4,160	0.34%
2019/08/22	10	8.22	0	0.00	8.19	10	4,146	0.24%
2019/08/21	27	8.23	3	8.26	8.22	24	4,146	0.58%
2019/08/20	16	8.26	5	8.47	8.22	11	4,161	0.26%
2019/08/19	4	8.23	0	0.00	8.16	4	4,135	0.10%
2019/08/13	0	0.00	2	8.45	8.37	-2	4,578	-0.04%
2019/08/12	2	8.76	5	8.50	8.58	-3	4,877	-0.06%
2019/08/07	2	8.22	7	8.27	8.21	-5	5,226	-0.10%
2019/08/06	5	8.42	0	0.00	8.47	5	5,246	0.10%
2019/08/05	0	0.00	5	8.98	8.35	-5	5,190	-0.10%
2019/08/02	6	9.00	13	9.19	8.88	-7	5,134	-0.14%
2019/08/01	16	9.38	2	9.20	9.13	14	5,062	0.28%
2019/07/31	31	9.21	19	9.28	9.26	12	5,053	0.24%
2019/07/30	8	8.99	31	9.17	8.90	-23	4,943	-0.47%
2019/07/29	38	9.01	18	9.02	9.13	20	4,788	0.42%
2019/07/26	18	8.51	0	0.00	8.39	18	4,538	0.40%
2019/07/25	10	8.55	9	8.70	8.49	1	4,455	0.02%
2019/07/24	5	8.54	1	8.40	8.53	4	4,403	0.09%
2019/07/23	60	8.40	0	0.00	8.27	60	4,358	1.38%
2019/07/12	0	0.00	58	8.43	8.35	-58	4,277	-1.36%
2019/07/09	0	0.00	1	8.31	8.29	-1	4,237	-0.02%
2019/07/03	22	8.65	20	8.44	8.38	2	4,234	0.05%
2019/07/02	22	8.26	6	8.24	8.60	16	4,161	0.38%
2019/07/01	35	8.04	1	8.30	8.05	34	4,017	0.85%
2019/06/28	0	0.00	2	8.21	8.22	-2	3,990	-0.05%
2019/06/21	2	8.50	2	8.50	8.55	0	4,203	0.00%
2019/06/18	0	0.00	22	8.89	8.70	-22	4,033	-0.55%
2019/06/17	5	8.92	0	0.00	8.90	5	4,002	0.12%
2019/06/11	10	9.17	0	0.00	8.86	10	3,783	0.26%
2019/06/10	2	9.43	4	9.27	9.12	-2	3,717	-0.05%
2019/06/06	10	9.19	5	9.16	9.02	5	3,622	0.14%
2019/06/05	4	8.43	6	8.91	8.91	-2	3,388	-0.06%
2019/06/04	2	8.25	14	8.06	8.10	-12	3,248	-0.37%
2019/06/03	6	8.31	5	8.27	8.31	1	3,259	0.03%
2019/05/28	0	0.00	1	8.33	8.34	-1	3,221	-0.03%
2019/05/27	0	0.00	10	8.42	8.32	-10	3,208	-0.31%
2019/05/24	5	8.61	1	8.61	8.55	4	3,172	0.13%
2019/05/23	13	8.94	1	8.81	8.90	12	3,127	0.38%
2019/05/22	1	9.00	24	8.90	8.76	-23	3,098	-0.74%
2019/05/21	31	9.21	6	8.85	9.30	25	3,054	0.82%
2019/05/20	4	9.02	5	8.86	8.82	-1	2,759	-0.04%
2019/05/17	12	8.74	7	8.83	9.05	5	2,559	0.20%
2019/05/16	26	8.17	16	8.33	8.40	10	2,212	0.45%
2019/05/15	13	7.64	0	0.00	7.64	13	1,811	0.72%
2019/04/22	0	6.32	0	0.00	6.38	0	1,609	0.00%
2019/04/19	0	6.40	0	0.00	6.43	0	1,604	0.00%
2019/04/15	0	0.00	2	6.53	6.54	-2	1,536	-0.13%
2019/04/09	2	6.27	0	0.00	6.26	2	1,456	0.14%
2019/04/03	0	5.98	0	0.00	6.00	0	1,426	0.00%
2019/04/01	11	5.94	10	6.05	5.85	1	1,363	0.07%
2019/03/29	10	6.65	10	6.75	6.30	0	1,221	0.00%
2019/03/25	7	7.21	7	7.19	7.20	0	1,129	0.00%
2019/03/18	0	7.72	4	7.83	7.65	-4	1,085	-0.37%
2019/03/11	0	7.85	0	0.00	7.85	0	1,166	0.00%
2019/03/07	4	8.24	0	0.00	8.10	4	1,187	0.34%
2019/02/21	0	8.05	0	0.00	8.08	0	1,344	0.00%
2019/02/14	4	8.20	0	0.00	8.20	4	1,402	0.29%
2019/02/11	0	0.00	1	7.89	7.77	-1	1,323	-0.08%
2019/01/30	1	7.80	3	7.82	7.82	-2	1,335	-0.15%
2019/01/28	2	8.01	0	0.00	7.93	2	1,396	0.14%
2019/01/17	3	8.05	1	7.90	7.84	2	1,505	0.13%
2019/01/16	5	7.90	4	7.95	8.00	1	1,487	0.07%
2019/01/14	0	7.45	0	0.00	7.48	0	1,449	0.00%
2019/01/04	0	0.00	1	7.13	7.19	-1	1,610	-0.06%
2018/12/27	1	7.49	1	7.51	7.53	0	1,722	0.00%
2018/12/17	0	7.50	0	0.00	7.50	0	2,070	0.00%
2018/12/03	1	8.20	5	8.25	8.20	-4	2,953	-0.14%
2018/11/28	1	8.14	0	0.00	8.11	1	3,322	0.03%
2018/11/23	5	8.14	5	8.09	7.91	0	3,683	0.00%
2018/11/20	0	0.00	1	7.66	7.74	-1	3,639	-0.03%
2018/11/15	0	0.00	1	8.05	7.87	-1	3,858	-0.03%
2018/11/14	2	8.17	0	0.00	8.04	2	3,890	0.05%
2018/11/08	1	7.83	0	0.00	7.74	1	3,889	0.03%
2018/11/06	1	8.24	0	0.00	7.70	1	3,932	0.03%
2018/11/05	10	7.65	10	7.73	8.11	0	3,909	0.00%
2018/11/02	15	7.59	15	7.66	7.57	0	3,885	0.00%
2018/10/31	1	7.17	2	7.03	7.04	-1	3,850	-0.03%
2018/10/29	2	6.85	0	0.00	6.81	2	3,804	0.05%
2018/10/25	0	0.00	3	7.09	7.05	-3	3,765	-0.08%
2018/10/23	2	7.53	0	0.00	7.53	2	3,741	0.05%
2018/10/22	12	7.57	11	7.54	7.69	1	3,742	0.03%
2018/10/19	0	0.00	1	7.49	7.32	-1	3,751	-0.03%
2018/10/12	1	7.85	2	7.35	7.88	-1	3,691	-0.03%
2018/10/11	0	0.00	1	7.75	7.73	-1	3,724	-0.03%
2018/10/08	0	8.94	0	0.00	8.94	0	3,677	0.00%
2018/10/04	10	9.60	10	9.67	9.60	0	3,692	0.00%
2018/10/02	2	9.85	0	0.00	9.87	2	3,681	0.05%
2018/09/21	0	0.00	2	10.50	10.35	-2	3,522	-0.06%
2018/09/20	16	10.73	13	10.52	10.35	3	3,477	0.09%
2018/09/19	14	10.51	25	10.73	10.90	-11	3,476	-0.32%
2018/09/18	0.1	10.00	0	0.00	10.05	0.1	3,279	0.00%
2018/09/17	7	10.70	0	0.00	10.15	7	3,256	0.21%
2018/09/14	0	0.00	10	10.40	10.45	-10	3,262	-0.31%
2018/09/13	21	10.88	11	10.61	10.50	10	3,199	0.31%
2018/09/12	40	10.01	40	10.11	10.10	0	3,091	0.00%
2018/09/11	1	9.62	5	10.21	10.25	-4	3,070	-0.13%
2018/09/10	0	0.00	7	9.71	9.36	-7	2,969	-0.24%
2018/09/07	3	10.40	1	10.50	10.15	2	2,941	0.07%
2018/09/06	15	10.78	16	10.87	10.55	-1	2,876	-0.03%
2018/09/05	6	10.50	12	10.64	10.40	-6	2,783	-0.22%
2018/09/04	70	10.81	70	10.94	10.95	0	2,704	0.00%
2018/09/03	17	10.59	8	10.56	10.60	9	2,515	0.36%
2018/08/31	68	9.54	71	9.57	9.90	-3	2,230	-0.13%
2018/08/30	0	0.00	16	8.66	9.00	-16	2,140	-0.75%
2018/08/29	15	8.52	4	8.72	8.51	11	2,217	0.50%
2018/08/28	2	8.58	0	0.00	8.61	2	2,224	0.09%
2018/08/27	6	8.79	0	0.00	8.75	6	2,217	0.27%
2018/08/24	4	8.93	12	8.80	8.62	-8	2,187	-0.37%
2018/08/22	10	7.65	1	7.44	7.83	9	2,005	0.45%
2018/08/21	0	0.00	2	7.04	7.12	-2	1,975	-0.10%
2018/07/30	0	0.00	2	9.58	9.45	-2	2,336	-0.09%
2018/07/27	1	9.59	0	0.00	9.52	1	2,383	0.04%
2018/07/26	1	9.58	0	0.00	9.57	1	2,418	0.04%
2018/07/17	3	9.55	0	0.00	9.44	3	2,436	0.12%
2018/07/13	0	0.00	1	9.51	9.31	-1	2,448	-0.04%
2018/07/09	1	9.50	0	0.00	9.60	1	2,390	0.04%
2018/07/03	0	9.50	2	9.93	9.50	-2	2,381	-0.08%
2018/06/29	2	10.50	0	0.00	10.60	2	2,339	0.09%
2018/06/28	0	10.60	1	10.70	10.60	-1	2,324	-0.04%
2018/06/27	5	11.25	5	10.60	10.20	0	2,421	0.00%
2018/06/26	1	11.30	0	0.00	11.30	1	2,360	0.04%
2018/06/21	1	12.20	0	0.00	12.20	1	2,246	0.04%
2018/06/14	0	0.00	3	12.25	12.15	-3	2,195	-0.14%
2018/06/13	3	12.40	1	12.45	12.25	2	2,242	0.09%
2018/06/07	1	12.45	0	0.00	12.35	1	2,273	0.04%
2018/06/06	0	12.45	3	12.40	12.50	-3	2,262	-0.13%
2018/06/05	3	12.10	0	0.00	12.05	3	2,149	0.14%
2018/05/16	0	0.00	6	12.83	12.60	-6	2,230	-0.27%
2018/05/15	6	12.93	3	13.30	12.60	3	2,184	0.14%
2018/05/14	8	14.20	11	14.19	13.85	-3	2,150	-0.14%
2018/05/11	1	13.90	8	13.53	13.85	-7	1,992	-0.35%
2018/05/07	1	12.90	0	0.00	13.00	1	1,887	0.05%
2018/05/03	0	0.00	4	13.50	13.05	-4	1,840	-0.22%
2018/04/27	1	12.00	0	0.00	12.00	1	1,786	0.06%
2018/04/26	10	12.15	6	12.15	12.15	4	1,757	0.23%
2018/04/25	0	12.60	0	0.00	12.60	0	1,743	0.00%
2018/04/24	4	12.93	0	0.00	12.60	4	1,737	0.23%
2018/04/19	0	13.55	4	13.80	13.55	-4	1,750	-0.23%
2018/04/18	0	13.30	0	0.00	13.30	0	1,754	0.00%
2018/04/17	3	13.53	0	0.00	13.50	3	1,746	0.17%
2018/04/16	1	13.75	10	13.80	13.80	-9	1,755	-0.51%
2018/04/09	0	13.60	0	0.00	13.65	0	1,774	0.00%
2018/04/02	0	0.00	14	14.02	14.00	-14	1,767	-0.79%
2018/03/31	0	14.00	4	14.20	14.00	-4	1,766	-0.23%
2018/03/30	6	13.81	14	13.56	14.30	-8	1,763	-0.45%
2018/03/27	0	15.20	0	0.00	15.25	0	1,630	0.00%
2018/03/26	0	15.10	0	0.00	15.10	0	1,721	0.00%
2018/03/23	0	0.00	10	15.25	15.30	-10	1,727	-0.58%
2018/03/22	0	0.00	1	16.10	15.65	-1	1,740	-0.06%
2018/03/21	3	15.78	2	15.90	15.90	1	1,718	0.06%
2018/03/19	0	0.00	8	15.89	15.90	-8	1,733	-0.46%
2018/03/16	2	15.45	0	0.00	15.45	2	1,688	0.12%
2018/03/15	4	15.66	0	0.00	15.70	4	1,687	0.24%
2018/03/14	8	15.80	6	15.77	15.80	2	1,702	0.12%
2018/03/09	5	15.46	0	0.00	15.40	5	1,671	0.30%
2018/03/08	2	15.60	0	0.00	15.50	2	1,697	0.12%
2018/03/07	5	15.50	0	0.00	15.30	5	1,696	0.29%
2018/03/06	0	15.00	0	0.00	15.05	0	1,719	0.00%
2018/03/05	1	15.10	1	15.25	15.05	0	1,865	0.00%
2018/03/01	0	15.15	0	0.00	15.10	0	1,907	0.00%
2018/02/27	0	15.15	0	0.00	15.20	0	1,915	0.00%
2018/02/12	0	14.10	0	0.00	14.20	0	2,055	0.00%
2018/02/07	2	14.50	0	0.00	14.30	2	2,020	0.10%
2018/02/06	2	14.95	5	15.00	14.10	-3	2,043	-0.15%
2018/02/02	2	15.85	0	0.00	15.90	2	2,043	0.10%
2018/02/01	0	15.75	0	0.00	15.80	0	2,085	0.00%
2018/01/29	2	15.90	0	0.00	15.90	2	2,150	0.09%
2018/01/23	1	16.35	0	0.00	16.20	1	2,210	0.05%
2018/01/22	1	16.45	0	0.00	16.30	1	2,250	0.04%
2018/01/17	1	16.50	0	0.00	16.55	1	2,476	0.04%
2018/01/16	2	16.30	0	0.00	16.25	2	2,467	0.08%
2018/01/15	0	0.00	1	16.20	16.10	-1	2,521	-0.04%
2018/01/12	0	0.00	20	16.34	16.25	-20	2,573	-0.78%
2018/01/11	1	16.00	0	0.00	16.00	1	2,663	0.04%
2018/01/10	0	15.90	0	0.00	15.95	0	2,801	0.00%
2018/01/08	0	0.00	22	16.85	16.55	-22	3,387	-0.65%
2018/01/05	3	16.70	5	16.85	16.70	-2	3,464	-0.06%
2018/01/04	2	16.70	20	16.73	16.80	-18	3,612	-0.50%
2018/01/03	2	16.55	3	16.65	16.60	-1	3,679	-0.03%