國碩 (2406)-永豐金-松山券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.20
漲跌
▼0.05
漲幅
-0.25%
成交量
2,756張
產業
上市光電類股
422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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	20.20	0	0.00	20.25	5	4,175	0.12%
2024/04/24	0	0.00	22	20.77	20.50	-22	4,162	-0.53%
2024/04/23	0	20.28	1	20.20	20.20	-1	4,136	-0.02%
2024/04/22	31	20.81	15	20.33	20.45	16	4,181	0.38%
2024/04/19	3	20.93	0	0.00	20.50	3	4,302	0.07%
2024/04/17	0	20.36	0	0.00	21.00	0	4,161	0.00%
2024/04/16	1	20.30	55	20.32	20.00	-54	4,073	-1.33%
2024/04/15	40	21.00	2	20.85	20.65	38	3,988	0.95%
2024/04/12	72	21.38	22	21.13	20.95	50	3,832	1.30%
2024/04/11	6	21.29	6	21.70	21.35	0	3,583	0.00%
2024/04/10	6	19.35	9	20.64	20.80	-3	2,948	-0.10%
2024/04/08	0	19.15	0	0.00	19.15	0	2,808	0.00%
2024/04/03	1	18.70	0	0.00	18.90	1	2,781	0.04%
2024/04/02	1	18.90	0	0.00	18.90	1	2,765	0.04%
2024/04/01	0	0.00	3	19.03	18.90	-3	2,745	-0.11%
2024/03/29	2	19.80	1	19.05	19.05	1	2,714	0.04%
2024/03/28	2	19.38	3	19.78	19.50	-1	2,653	-0.04%
2024/03/27	0	0.00	51	19.11	19.25	-51	2,538	-2.01%
2024/03/26	0	0.00	1	19.80	19.30	-1	2,503	-0.04%
2024/03/25	50	19.80	1	19.50	19.60	49	2,450	2.00%
2024/03/22	163	19.73	158	19.94	19.65	5	2,360	0.21%	大買/大賣/
2024/03/21	27	18.99	30	19.14	18.85	-3	2,011	-0.15%
2024/03/20	1	18.30	0	0.00	18.00	1	1,832	0.05%
2024/03/13	0	0.00	3	18.55	18.55	-3	1,704	-0.18%
2024/03/12	3	19.03	3.1	18.77	18.85	-0.1	1,648	0.00%
2024/03/11	4	18.35	7	18.64	18.80	-3	1,413	-0.21%
2024/03/05	1	17.90	1	18.25	17.95	0	1,290	0.00%
2024/03/04	2	18.05	0	0.00	18.20	2	1,272	0.16%
2024/03/01	1	17.85	2	18.03	17.95	-1	1,209	-0.08%
2024/02/29	0	17.70	1	17.80	17.90	-1	1,190	-0.08%
2024/02/27	0	0.00	1	17.60	17.55	-1	1,196	-0.08%
2024/02/26	0	0.00	2	17.90	17.95	-2	1,219	-0.16%
2024/02/23	0	0.00	1	17.35	17.10	-1	1,200	-0.08%
2024/02/20	3	17.50	0	0.00	17.40	3	1,219	0.25%
2024/01/25	0	0.00	2	17.25	17.35	-2	1,239	-0.16%
2024/01/24	0	0.00	1	17.60	17.50	-1	1,292	-0.08%
2024/01/23	1	17.55	0	0.00	17.50	1	1,530	0.07%
2024/01/17	2	16.90	0	0.00	17.00	2	1,563	0.13%
2024/01/16	2	18.20	3	17.67	17.40	-1	1,537	-0.07%
2024/01/15	33.1	17.46	33	17.77	17.90	0.1	1,476	0.01%
2024/01/12	0	0.00	4	16.84	16.80	-4	1,309	-0.31%
2024/01/11	2	16.90	13	16.71	16.75	-11	1,299	-0.85%
2024/01/10	1	15.90	0	0.00	15.90	1	1,256	0.08%
2024/01/09	9	16.27	1	16.50	16.30	8	1,256	0.64%
2024/01/08	1	16.45	1	16.60	16.45	0	1,256	0.00%
2024/01/04	2	16.30	0	0.00	16.25	2	1,255	0.16%
2023/12/29	1	16.50	1	16.45	16.45	0	1,262	0.00%
2023/12/28	0	0.00	1	16.65	16.55	-1	1,279	-0.08%
2023/12/27	2	16.55	0	0.00	16.65	2	1,280	0.16%
2023/12/25	1	16.45	0	0.00	16.40	1	1,280	0.08%
2023/12/21	1	16.50	0	0.00	16.55	1	1,279	0.08%
2023/12/20	0	0.00	4.8	16.49	16.80	-4.8	1,272	-0.38%
2023/12/19	4	16.19	0	0.00	16.20	4	1,244	0.32%
2023/12/13	1	16.20	0	0.00	16.10	1	1,233	0.08%
2023/12/07	1	16.70	1	17.00	16.55	0	1,217	0.00%
2023/11/30	1	17.00	0	0.00	16.90	1	1,177	0.08%
2023/11/29	0.2	16.80	0	0.00	16.75	0.2	1,167	0.02%
2023/11/24	0	0.00	2	17.18	16.85	-2	1,163	-0.17%
2023/11/22	0	0.00	1	16.85	16.85	-1	1,102	-0.09%
2023/11/17	0	0.00	1	16.35	16.15	-1	1,052	-0.10%
2023/11/15	0	0.00	1	16.35	16.30	-1	1,044	-0.10%
2023/11/09	3	15.85	0	0.00	15.70	3	1,036	0.29%
2023/11/08	2.2	16.03	4	16.08	16.00	-1.8	1,049	-0.17%
2023/11/07	0	0.00	3.1	16.27	16.10	-3.1	1,053	-0.30%
2023/11/06	1	16.10	2	16.10	16.05	-1	1,047	-0.10%
2023/11/03	0	0.00	4	15.56	15.60	-4	1,015	-0.39%
2023/11/02	0	0.00	3	15.65	15.55	-3	1,009	-0.30%
2023/11/01	3	15.93	0	16.20	15.65	3	982	0.30%
2023/10/31	31	16.95	52	16.89	16.70	-21	915	-2.30%
2023/10/30	0	0.00	32	16.30	16.30	-32	673	-4.75%
2023/10/27	1	15.00	0	0.00	14.85	1	593	0.17%
2023/10/26	0	0.00	1	15.20	14.80	-1	606	-0.16%
2023/10/25	0	0.00	2	15.05	15.00	-2	607	-0.33%
2023/10/24	2	15.15	0	0.00	15.05	2	614	0.33%
2023/10/23	0	15.20	2	15.35	15.00	-2	620	-0.32%
2023/10/20	0.1	14.45	0	0.00	14.40	0.1	618	0.01%
2023/10/18	0	15.10	1	15.00	14.85	-1	639	-0.15%
2023/10/17	2	15.03	0	0.00	14.80	2	633	0.32%
2023/10/16	0	0.00	1	15.10	15.00	-1	641	-0.16%
2023/10/13	0	0.00	1	15.00	14.90	-1	649	-0.15%
2023/10/05	1	14.71	0	0.00	15.00	1	736	0.14%
2023/10/04	0.1	14.55	0	0.00	14.50	0.1	744	0.01%
2023/10/03	2.1	15.00	0	0.00	14.90	2.1	742	0.28%
2023/09/28	0.1	15.10	1	15.10	15.10	-0.9	797	-0.11%
2023/09/27	0	0.00	0.1	15.80	14.95	-0.1	807	-0.01%
2023/09/15	1	15.60	1	15.65	15.60	0	899	0.00%
2023/09/14	0	15.75	0	0.00	15.75	0	923	0.00%
2023/09/11	0.1	15.75	0	0.00	15.65	0.1	964	0.01%
2023/09/05	0	0.00	1	16.30	16.25	-1	1,008	-0.10%
2023/09/04	1	16.10	0	0.00	16.25	1	1,018	0.10%
2023/09/01	0.1	16.40	3	16.30	16.35	-2.9	1,021	-0.28%
2023/08/31	0	16.25	0	0.00	16.35	0	1,030	0.00%
2023/08/28	1.1	15.99	1	16.00	15.80	0.1	1,056	0.01%
2023/08/25	0	15.95	0	0.00	15.95	0	1,059	0.00%
2023/08/24	1	15.60	3	15.60	15.60	-2	1,058	-0.19%
2023/08/23	1	15.65	1	15.65	15.60	0	1,065	0.00%
2023/08/22	1.2	15.72	0	0.00	15.65	1.2	1,071	0.11%
2023/08/14	0	0.00	2	15.33	15.30	-2	1,093	-0.18%
2023/08/11	0.1	16.05	0	0.00	15.85	0.1	1,081	0.01%
2023/08/09	0	16.50	0	0.00	16.45	0	1,080	0.00%
2023/08/02	0	16.85	0	0.00	16.65	0	1,137	0.00%
2023/08/01	0.1	16.95	0	0.00	16.70	0.1	1,141	0.01%
2023/07/28	0	16.85	0	0.00	16.85	0	1,143	0.00%
2023/07/27	0	16.70	0	0.00	16.70	0	1,147	0.00%
2023/07/25	0.1	16.45	3	16.35	16.50	-2.9	1,145	-0.25%
2023/07/19	0	0.00	1	16.90	16.75	-1	1,152	-0.09%
2023/07/17	1	17.15	0	0.00	17.15	1	1,231	0.08%
2023/07/11	1	17.45	0	0.00	17.45	1	1,413	0.07%
2023/07/07	5.1	17.80	0	0.00	17.70	5.1	1,456	0.35%
2023/07/06	1	18.00	0	0.00	17.95	1	1,438	0.07%
2023/07/05	1	18.00	0	0.00	18.00	1	1,420	0.07%
2023/07/04	2	18.00	0	0.00	18.00	2	1,421	0.14%
2023/07/03	0	0.00	1	18.20	18.15	-1	1,423	-0.07%
2023/06/29	1	18.00	0	0.00	18.10	1	1,411	0.07%
2023/06/27	1	18.05	0	0.00	18.10	1	1,423	0.07%
2023/06/20	0	0.00	2	18.40	18.35	-2	1,463	-0.14%
2023/06/19	0	0.00	6.7	18.06	18.05	-6.7	1,478	-0.45%
2023/06/16	0.1	18.40	1	18.30	18.20	-0.9	1,572	-0.06%
2023/06/14	1	18.10	0	0.00	18.10	1	1,898	0.05%
2023/06/08	0.1	18.40	0	0.00	18.25	0.1	1,953	0.01%
2023/06/06	0.1	18.50	0	0.00	18.35	0.1	1,993	0.01%
2023/06/05	0	0.00	1	18.55	18.60	-1	2,016	-0.05%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/06/01	0	0.00	9	18.20	18.15	-9	2,018	-0.45%
2023/05/31	2	18.20	1	18.30	18.35	1	2,018	0.05%
2023/05/30	1	18.20	0	0.00	18.20	1	2,018	0.05%
2023/05/29	1	18.50	1	18.55	18.45	0	2,019	0.00%
2023/05/26	1	18.10	1	18.10	18.05	0	2,015	0.00%
2023/05/25	1	18.35	1	18.40	18.25	0	2,017	0.00%
2023/05/24	3	18.48	0	0.00	18.55	3	2,021	0.15%
2023/05/23	3	18.40	0	0.00	18.40	3	2,022	0.15%
2023/05/22	0	0.00	2	18.40	18.40	-2	2,030	-0.10%
2023/05/19	0	0.00	1	18.30	18.10	-1	2,046	-0.05%
2023/05/18	2	18.00	1	18.05	18.15	1	2,127	0.05%
2023/05/17	1	18.10	8	18.28	18.10	-7	2,131	-0.33%
2023/05/16	1.1	18.20	1	18.15	18.10	0.1	2,126	0.00%
2023/05/15	13	18.22	13	18.30	18.05	0	2,123	0.00%
2023/05/12	1	18.15	0	0.00	18.20	1	2,118	0.05%
2023/05/11	4.3	18.13	2	18.15	18.05	2.3	2,117	0.11%
2023/05/10	1	18.30	0	0.00	18.45	1	2,107	0.05%
2023/05/09	1	18.30	0	0.00	18.25	1	2,099	0.05%
2023/05/08	4	18.93	0	0.00	18.75	4	2,076	0.19%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/04/28	1	19.10	1	19.10	19.05	0	2,215	0.00%
2023/04/26	0	19.30	0	0.00	19.10	0	2,210	0.00%
2023/04/25	1	19.25	0	0.00	18.90	1	2,204	0.05%
2023/04/24	0	19.73	1	19.45	19.40	-1	2,183	-0.05%
2023/04/20	5	20.16	1	19.95	19.95	4	2,153	0.19%
2023/04/19	3	21.05	3	20.60	20.55	0	2,091	0.00%
2023/04/17	0	0.00	1	19.90	19.80	-1	1,863	-0.05%
2023/04/14	1	20.00	0	0.00	19.85	1	1,895	0.05%
2023/04/11	2	19.85	0	0.00	19.70	2	1,821	0.11%
2023/04/06	0	20.05	6.1	19.90	19.80	-6.1	1,822	-0.33%
2023/03/27	6	20.80	0	0.00	20.30	6	1,828	0.33%
2023/03/24	1	20.40	0	0.00	20.40	1	1,818	0.05%
2023/03/23	0	0.00	5	20.55	20.45	-5	1,816	-0.28%
2023/03/22	2	20.55	5	20.50	20.50	-3	1,826	-0.16%
2023/03/21	5	20.85	1	20.80	20.55	4	1,846	0.22%
2023/03/20	5	20.80	6.1	20.93	20.80	-1.1	1,873	-0.06%
2023/03/17	0	0.00	10	20.05	20.05	-10	2,006	-0.50%
2023/03/16	1	19.40	0	0.00	19.10	1	2,004	0.05%
2023/03/15	1	19.90	1	19.80	19.65	0	2,016	0.00%
2023/03/10	1	19.25	0	0.00	19.25	1	2,358	0.04%
2023/03/06	0	0.00	1	20.00	20.00	-1	2,313	-0.04%
2023/03/01	1	19.45	0	0.00	19.40	1	2,312	0.04%
2023/02/20	0	0.00	1	20.05	20.05	-1	2,336	-0.04%
2023/02/16	1	20.20	0	0.00	20.00	1	2,371	0.04%
2023/02/01	5	19.70	5	19.80	19.75	0	2,277	0.00%
2023/01/30	0	0.00	2	19.10	19.05	-2	2,175	-0.09%
2023/01/17	0	0.00	3	18.62	18.70	-3	2,168	-0.14%
2023/01/13	2	18.50	0	0.00	18.40	2	2,180	0.09%
2023/01/12	2	18.83	0	0.00	18.60	2	2,197	0.09%
2023/01/11	0	0.00	1	19.10	18.95	-1	2,212	-0.05%
2023/01/06	0	0.00	2	18.93	18.90	-2	2,244	-0.09%
2023/01/05	3	18.80	1	19.00	18.75	2	2,291	0.09%
2023/01/04	0	19.45	28	18.82	19.20	-28	2,299	-1.22%
2023/01/03	1	18.30	2	18.58	18.55	-1	2,274	-0.04%
2022/12/29	10	18.43	0	0.00	18.45	10	2,280	0.44%
2022/12/28	13	18.72	0	0.00	18.60	13	2,297	0.57%
2022/12/27	2	19.08	2	19.38	18.90	0	2,296	0.00%
2022/12/26	2	19.08	7	19.01	19.20	-5	2,295	-0.22%
2022/12/23	5	18.70	0	0.00	18.80	5	2,300	0.22%
2022/12/22	1	18.85	1	18.95	19.00	0	2,313	0.00%
2022/12/21	2	18.73	2	18.88	18.80	0	2,364	0.00%
2022/12/20	0	0.00	15	19.10	18.55	-15	2,388	-0.63%
2022/12/19	2	19.25	5	19.15	19.05	-3	2,415	-0.12%
2022/12/16	0	0.00	5	19.65	19.65	-5	2,416	-0.21%
2022/12/14	25	20.39	0	0.00	20.40	25	2,397	1.04%
2022/12/12	1	21.05	2	20.70	20.20	-1	2,336	-0.04%
2022/12/09	102	20.84	102	21.31	20.80	0	2,225	0.00%	大買/大賣/
2022/12/08	6	20.09	6	20.61	20.10	0	1,900	0.00%
2022/12/07	0	0.00	17	19.69	19.60	-17	1,781	-0.95%
2022/12/06	1	20.15	13	20.04	20.00	-12	1,770	-0.68%
2022/12/05	21	20.56	2	20.47	20.70	19	1,748	1.09%
2022/12/01	10	18.75	0	0.00	18.70	10	1,446	0.69%
2022/11/28	0	0.00	1	18.00	18.15	-1	1,595	-0.06%
2022/11/15	1	18.30	3	18.40	18.40	-2	2,101	-0.10%
2022/11/10	0	0.00	1	17.70	17.55	-1	2,227	-0.04%
2022/11/09	1	17.60	1	17.50	17.50	0	2,326	0.00%
2022/11/04	1	16.90	8	17.10	17.15	-7	2,456	-0.28%
2022/11/03	7	16.92	0	0.00	16.90	7	2,484	0.28%
2022/10/31	1	16.35	0	0.00	16.40	1	2,595	0.04%
2022/10/28	1	16.35	1	16.20	16.05	0	2,626	0.00%
2022/10/26	1	16.45	2	16.48	16.25	-1	2,728	-0.04%
2022/10/19	0	0.00	5	17.38	17.25	-5	2,815	-0.18%
2022/10/18	3.2	17.09	1	16.95	17.10	2.2	2,842	0.08%
2022/10/17	0	0.00	0.2	18.80	16.90	-0.2	2,854	-0.01%
2022/10/14	0	17.20	0	0.00	17.10	0	2,875	0.00%
2022/10/12	0.1	17.55	2	17.55	17.30	-1.9	2,933	-0.06%
2022/10/11	2	17.33	0	0.00	17.40	2	2,987	0.07%
2022/10/06	0	0.00	20	18.33	18.45	-20	3,031	-0.66%
2022/10/05	5	18.30	0	19.10	18.20	5	3,076	0.16%
2022/10/04	8	18.20	0	0.00	18.25	8	3,127	0.26%
2022/09/28	6	18.24	0	0.00	17.50	6	3,253	0.18%
2022/09/27	5	18.80	5	19.00	19.00	0	3,277	0.00%
2022/09/26	5	19.35	0	0.00	19.00	5	3,291	0.15%
2022/09/22	0	0.00	15	20.13	20.20	-15	3,345	-0.45%
2022/09/21	4	20.20	9	20.26	20.10	-5	3,407	-0.15%
2022/09/20	11	20.21	20	20.57	20.35	-9	3,457	-0.26%
2022/09/19	20	20.33	10	20.65	20.25	10	3,544	0.28%
2022/09/16	10.1	20.43	0	0.00	20.45	10.1	3,604	0.28%
2022/09/14	5	20.40	6	20.55	20.60	-1	3,778	-0.03%
2022/09/13	1	21.00	0	0.00	20.85	1	3,784	0.03%
2022/09/12	2	21.10	0	0.00	21.25	2	3,813	0.05%
2022/09/08	3	20.75	5	20.87	20.75	-2	3,833	-0.05%
2022/09/06	6	20.54	1	20.50	20.45	5	3,864	0.13%
2022/09/05	1	21.50	1	22.00	21.10	0	3,842	0.00%
2022/09/01	2	22.53	1	22.55	22.60	1	3,783	0.03%
2022/08/30	3	23.25	23	22.83	22.70	-20	3,751	-0.53%
2022/08/29	10	22.25	16	22.53	22.45	-6	3,644	-0.16%
2022/08/26	16	22.65	0	0.00	22.65	16	3,762	0.43%
2022/08/25	0	0.00	70	22.71	22.95	-70	3,904	-1.79%
2022/08/24	0	0.00	0.1	22.30	22.30	-0.1	4,185	0.00%
2022/08/23	0	0.00	3	22.52	22.50	-3	4,193	-0.07%
2022/08/22	51	22.35	30	22.70	22.30	21	4,196	0.50%
2022/08/19	12	22.41	1	22.45	22.35	11	4,260	0.26%
2022/08/18	5	22.88	0	0.00	22.70	5	4,278	0.12%
2022/08/17	1	22.45	0	0.00	22.45	1	4,224	0.02%
2022/08/16	42	22.39	6	22.40	22.20	36	4,189	0.86%
2022/08/15	0	21.90	20	21.85	22.00	-20	4,139	-0.48%
2022/08/11	21	21.50	1	21.40	21.35	20	4,204	0.48%
2022/08/10	0	0.00	2	21.43	21.40	-2	4,308	-0.05%
2022/08/09	2	21.38	43	21.59	21.20	-41	4,599	-0.89%
2022/08/08	5	20.45	10	20.45	21.25	-5	4,574	-0.11%
2022/08/04	15	20.15	0	0.00	20.30	15	4,656	0.32%
2022/08/03	10	20.45	0	0.00	20.40	10	4,660	0.21%
2022/08/02	30	20.88	0	0.00	20.85	30	4,692	0.64%
2022/07/28	0	0.00	2	21.75	21.55	-2	4,715	-0.04%
2022/07/27	2	22.00	0	0.00	21.95	2	4,730	0.04%
2022/07/26	0	0.00	10	22.10	21.70	-10	4,767	-0.21%
2022/07/25	1	22.20	1	22.30	22.25	0	4,797	0.00%
2022/07/22	0	0.00	0.3	22.16	22.05	-0.3	4,800	-0.01%
2022/07/20	1	22.25	1	22.30	22.05	0	4,875	0.00%
2022/07/18	0	0.00	10	21.80	21.60	-10	4,896	-0.20%
2022/07/15	1	21.05	1	21.15	21.30	0	4,930	0.00%
2022/07/13	0	0.00	5	20.65	21.00	-5	5,264	-0.09%
2022/07/12	20	20.28	0	0.00	20.00	20	5,294	0.38%
2022/07/11	0	0.00	1	21.30	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	1	21.05	21.05	-1	5,279	-0.02%
2022/07/07	1	20.75	1	21.00	20.95	0	5,266	0.00%
2022/07/05	1	21.50	0	0.00	21.50	1	5,374	0.02%
2022/06/29	0.3	22.55	1	22.65	22.40	-0.8	5,366	-0.01%
2022/06/28	0	0.00	5	22.55	22.15	-5	5,386	-0.09%
2022/06/27	5	22.25	0	0.00	22.25	5	5,420	0.09%
2022/06/24	2	21.25	2	21.50	22.00	0	5,444	0.00%
2022/06/22	2	21.75	2	21.43	20.85	0	5,468	0.00%
2022/06/21	0.1	20.70	4	20.25	20.65	-3.9	5,407	-0.07%
2022/06/17	1.1	20.72	1	20.70	20.70	0.1	5,604	0.00%
2022/06/16	0.1	22.35	0	0.00	21.10	0.1	5,707	0.00%
2022/06/15	0	0.00	0.1	22.80	21.70	-0.1	5,877	0.00%
2022/06/14	1	21.30	1	21.55	21.75	0	6,252	0.00%
2022/06/13	1	22.05	0	0.00	21.85	1	6,849	0.01%
2022/06/10	0	0.00	2	22.65	22.60	-2	7,077	-0.03%
2022/06/08	1	22.60	5	22.69	22.60	-4	7,332	-0.05%
2022/06/07	6	23.03	1	22.95	22.90	5	7,887	0.06%
2022/06/06	12	23.95	7	24.10	23.80	5	8,453	0.06%
2022/06/02	10	23.89	12	23.85	23.90	-2	8,495	-0.02%
2022/06/01	1	23.95	0	0.00	24.30	1	8,407	0.01%
2022/05/31	0	0.00	2	22.58	22.50	-2	8,252	-0.02%
2022/05/30	0	0.00	2	22.48	22.45	-2	8,545	-0.02%
2022/05/27	1	22.60	1	22.15	22.10	0	8,630	0.00%
2022/05/25	1	22.05	11	21.99	21.95	-10	8,548	-0.12%
2022/05/20	28	21.97	26	22.00	21.95	2	8,780	0.02%
2022/05/19	1	21.25	3	21.35	22.10	-2	8,743	-0.02%
2022/05/18	3	21.68	2	21.55	21.75	1	8,743	0.01%
2022/05/17	10	21.58	5	21.53	21.60	5	8,676	0.06%
2022/05/13	9	20.15	11	19.71	20.15	-2	8,486	-0.02%
2022/05/12	0	0.00	3	19.60	19.15	-3	8,456	-0.04%
2022/05/11	8	20.38	2	20.25	20.00	6	8,454	0.07%
2022/05/09	0	0.00	5	20.08	20.05	-5	8,514	-0.06%
2022/05/06	1	21.25	0	0.00	21.10	1	8,493	0.01%
2022/05/05	5	21.97	3	21.90	22.00	2	8,525	0.02%
2022/05/04	2	21.85	1	21.75	21.80	1	8,561	0.01%
2022/05/03	1	21.65	0	0.00	21.85	1	8,661	0.01%
2022/04/29	1.3	22.69	0	0.00	22.30	1.3	8,760	0.01%
2022/04/28	18	22.61	21	22.98	22.60	-3	8,836	-0.03%
2022/04/27	11	22.81	0	0.00	22.80	11	8,872	0.12%
2022/04/25	1	24.40	2	24.38	23.90	-1	8,913	-0.01%
2022/04/22	1	25.05	0	0.00	25.00	1	8,941	0.01%
2022/04/21	1	25.55	5	25.56	25.40	-4	9,085	-0.04%
2022/04/20	10	25.88	9	25.54	26.00	1	9,148	0.01%
2022/04/19	5	24.92	1	24.90	24.80	4	9,086	0.04%
2022/04/18	13	25.23	12	25.22	25.00	1	9,304	0.01%
2022/04/15	2	24.90	11	25.01	24.70	-9	9,468	-0.10%
2022/04/14	3	24.68	1	24.75	24.75	2	9,882	0.02%
2022/04/12	0	24.50	1	24.50	24.55	-1	10,646	-0.01%
2022/04/11	1	25.90	1	25.95	25.05	0	10,756	0.00%
2022/04/08	1	25.40	1	25.30	25.25	0	10,682	0.00%
2022/04/07	0	0.00	41	24.71	24.70	-41	10,677	-0.38%
2022/04/06	0	25.80	115	25.65	25.75	-115	10,653	-1.08%	大賣/鉅額交易
2022/04/01	1	25.70	8	25.58	25.55	-7	10,702	-0.07%
2022/03/31	42	25.66	2	26.00	25.65	40	10,739	0.37%
2022/03/30	6.1	25.95	14	25.93	25.60	-7.9	10,739	-0.07%
2022/03/29	11	25.68	1	25.40	25.55	10	10,746	0.09%
2022/03/28	0	0.00	20	24.81	25.05	-20	10,805	-0.19%
2022/03/25	1	25.30	3	25.18	25.15	-2	10,918	-0.02%
2022/03/24	3	25.95	5	25.89	25.70	-2	11,043	-0.02%
2022/03/23	2	25.95	10	25.85	25.65	-8	11,845	-0.07%
2022/03/22	4	26.46	4	26.28	26.05	0	13,165	0.00%
2022/03/21	5	26.32	5	26.05	26.05	0	14,711	0.00%
2022/03/18	3	26.25	8	26.50	26.10	-5	17,040	-0.03%
2022/03/17	34	26.72	16	26.96	27.10	18	19,322	0.09%
2022/03/16	139	26.24	25	26.63	26.50	114	20,385	0.56%	大買/鉅額交易
2022/03/15	11	26.08	4	25.84	25.45	7	20,707	0.03%
2022/03/14	6	25.94	3	25.80	25.65	3	20,766	0.01%
2022/03/11	4	26.19	0	0.00	26.15	4	21,171	0.02%
2022/03/10	25	26.15	21	26.06	26.20	4	21,469	0.02%
2022/03/09	18	25.58	13	26.00	26.20	5	21,660	0.02%
2022/03/08	8	24.05	9	24.18	24.40	-1	21,493	0.00%
2022/03/07	3	23.92	3.1	24.16	23.85	-0.1	21,509	0.00%
2022/03/04	5	25.47	2	24.95	24.90	3	21,684	0.01%
2022/03/03	5	25.69	10	25.36	25.35	-5	21,615	-0.02%
2022/03/02	5	25.08	4	25.20	24.70	1	21,373	0.00%
2022/02/25	7	24.01	0	0.00	24.15	7	21,750	0.03%
2022/02/24	4	24.77	4	25.00	23.65	0	21,793	0.00%
2022/02/23	1	24.35	0	0.00	24.95	1	21,698	0.00%
2022/02/21	0	0.00	1	24.95	24.90	-1	21,665	0.00%
2022/02/16	3	25.23	1	25.25	25.10	2	21,665	0.01%
2022/02/15	0	0.00	4	25.25	25.05	-4	21,722	-0.02%
2022/02/14	1	25.10	0	0.00	25.15	1	21,836	0.00%
2022/02/11	1	25.90	1	25.80	25.75	0	21,847	0.00%
2022/02/10	1	26.10	1	26.25	26.00	0	21,899	0.00%
2022/02/09	1.1	26.63	0	0.00	26.60	1.1	21,891	0.00%
2022/02/08	0	0.00	0.1	27.95	26.25	-0.1	21,913	0.00%
2022/02/07	1	26.05	3	25.53	25.95	-2	21,992	-0.01%
2022/01/26	2	25.10	0	0.00	25.30	2	22,031	0.01%
2022/01/25	1	25.35	1	25.05	25.00	0	22,316	0.00%
2022/01/24	2	25.05	2	25.50	26.00	0	23,024	0.00%
2022/01/21	2	25.93	0	0.00	25.30	2	23,192	0.01%
2022/01/20	2	26.28	3	26.27	26.10	-1	23,297	0.00%
2022/01/19	1	26.45	1	26.55	26.35	0	23,323	0.00%
2022/01/18	1	26.95	2	26.35	26.35	-1	23,390	0.00%
2022/01/17	4	26.93	0	0.00	27.10	4	23,532	0.02%
2022/01/14	7	26.51	13	26.62	26.20	-6	23,665	-0.03%
2022/01/13	4.1	27.29	3	27.58	27.15	1.1	24,309	0.00%
2022/01/12	8	27.42	18	27.49	27.00	-10	24,675	-0.04%
2022/01/11	10	28.34	27	28.39	28.15	-17	24,765	-0.07%
2022/01/10	1	28.25	4	28.90	28.10	-3	24,624	-0.01%
2022/01/07	10.2	29.17	18	28.86	28.20	-7.8	24,520	-0.03%
2022/01/06	22	31.20	6	31.28	31.05	16	24,394	0.07%
2022/01/05	10	36.75	0	0.00	34.45	10	24,093	0.04%
2022/01/04	0	0.00	16	35.65	36.10	-16	24,264	-0.07%
2022/01/03	2	34.40	9	34.30	34.30	-7	24,600	-0.03%
2021/12/30	1	34.65	1	34.50	34.65	0	24,941	0.00%
2021/12/29	2	34.60	2	34.80	34.70	0	25,197	0.00%
2021/12/28	17	34.15	15.1	34.20	34.30	1.9	25,263	0.01%
2021/12/27	13	35.47	1	35.50	35.15	12	25,512	0.05%
2021/12/24	4	35.03	30	35.28	35.10	-26	26,824	-0.10%
2021/12/23	32	35.70	2	36.00	35.60	30	27,183	0.11%
2021/12/22	11	35.80	15	35.52	35.40	-4	27,484	-0.01%
2021/12/21	37	33.08	72	33.94	34.40	-35	27,531	-0.13%
2021/12/20	97	34.37	63.4	34.43	34.15	33.6	27,380	0.12%
2021/12/17	60	35.56	96	35.64	35.25	-36	27,196	-0.13%
2021/12/16	466.1	36.58	413.4	36.88	35.60	52.7	26,325	0.20%	大買/大賣/
2021/12/15	177.2	35.32	186	35.47	36.30	-8.8	24,950	-0.04%	大買/大賣/
2021/12/14	666.1	33.39	432	33.61	34.15	234.1	23,347	1.00%	大買/大賣/鉅額交易
2021/12/13	740.1	32.78	949	31.21	33.40	-208.9	20,886	-1.00%	大買/大賣/鉅額交易
2021/12/10	25	28.75	94	29.08	30.40	-69	18,473	-0.37%
2021/12/09	212	27.65	235	26.01	27.65	-23	17,056	-0.13%	大買/大賣/
2021/12/08	230.3	25.95	229	26.09	25.95	1.3	16,201	0.01%	大買/大賣/
2021/12/07	20	25.76	19	25.77	25.95	1	15,933	0.01%
2021/12/06	19	25.33	18	25.43	25.45	1	15,489	0.01%
2021/12/03	316	24.89	316	25.14	24.85	0	15,069	0.00%	大買/大賣/
2021/12/02	36	24.79	37	24.64	24.75	-1	14,386	-0.01%
2021/12/01	0	0.00	7	24.56	24.50	-7	14,103	-0.05%
2021/11/30	11	24.28	20	23.78	24.35	-9	14,088	-0.06%
2021/11/29	1	22.30	0	0.00	23.10	1	14,122	0.01%
2021/11/26	1	22.90	0	0.00	22.90	1	14,097	0.01%
2021/11/25	5	24.16	7	24.46	23.60	-2	14,189	-0.01%
2021/11/24	185	24.24	186	24.36	24.35	-1	14,339	-0.01%	大買/大賣/
2021/11/23	16.1	23.57	8	23.38	23.30	8.1	14,503	0.06%
2021/11/22	1	23.10	1.1	23.19	23.10	0	14,517	0.00%
2021/11/19	5	22.60	2	22.73	22.60	3	14,801	0.02%
2021/11/18	2	22.30	13	22.60	22.55	-11	14,843	-0.07%
2021/11/16	0	0.00	5	23.40	23.05	-5	14,889	-0.03%
2021/11/15	0	0.00	5	23.50	23.15	-5	14,924	-0.03%
2021/11/12	11	23.09	0	0.00	23.15	11	14,989	0.07%
2021/11/11	11	23.90	7	24.55	23.85	4	14,937	0.03%
2021/11/10	7	24.05	0	0.00	24.10	7	14,941	0.05%
2021/11/05	16	23.90	16	24.12	23.90	0	15,409	0.00%
2021/11/04	4	24.46	1	24.70	24.50	3	15,561	0.02%
2021/11/03	2	24.10	3	24.23	24.05	-1	15,566	-0.01%
2021/11/02	30	25.40	0	25.60	24.40	30	15,637	0.19%
2021/11/01	22	26.45	26	26.35	25.65	-4	15,596	-0.03%
2021/10/29	20	25.33	20	25.46	25.00	0	15,443	0.00%
2021/10/28	23	24.79	1	25.30	24.90	22	15,383	0.14%
2021/10/27	1	25.00	1	24.80	24.85	0	15,290	0.00%
2021/10/26	2	25.35	2	24.90	24.75	0	15,455	0.00%
2021/10/25	2	24.90	3	25.08	25.30	-1	15,686	-0.01%
2021/10/22	32	24.91	16.1	24.70	24.70	15.9	16,147	0.10%
2021/10/21	171	25.71	148	25.64	25.70	23	17,241	0.13%	大買/大賣/
2021/10/20	138	25.16	133	24.69	25.20	5	16,929	0.03%	大買/大賣/
2021/10/19	21	24.30	21	23.85	24.30	0	16,735	0.00%
2021/10/18	25	23.94	15	23.85	23.90	10	16,698	0.06%
2021/10/15	0	0.00	11	23.85	23.80	-11	17,324	-0.06%
2021/10/14	35	24.16	37	23.74	23.80	-2	18,321	-0.01%
2021/10/13	6	24.23	7	23.81	23.70	-1	19,334	-0.01%
2021/10/12	151	23.37	153	23.94	23.35	-2	19,792	-0.01%	大買/大賣/
2021/10/08	155.1	24.30	157	23.99	24.30	-1.9	19,908	-0.01%	大買/大賣/
2021/10/07	93	23.73	88	23.25	23.75	5	19,503	0.03%
2021/10/06	91	22.91	92	22.57	23.10	-1	19,397	0.00%
2021/10/05	0	0.00	6	21.32	22.20	-6	19,306	-0.03%
2021/10/04	10	22.53	17	22.41	21.70	-7	19,567	-0.04%
2021/10/01	433	23.77	430.1	25.15	23.20	2.9	19,369	0.02%	大買/大賣/
2021/09/30	28.1	24.04	26	23.93	24.50	2.1	18,112	0.01%
2021/09/29	27	23.18	21.2	23.31	23.00	5.8	17,935	0.03%
2021/09/28	15	22.98	18	22.85	22.75	-3	18,456	-0.02%
2021/09/27	0	0.00	1	21.95	21.95	-1	18,367	-0.01%
2021/09/24	1	21.70	0	0.00	21.70	1	18,705	0.01%
2021/09/23	0	0.00	0	21.85	21.65	0	19,299	0.00%
2021/09/22	1	22.00	0	0.00	21.60	1	19,740	0.01%
2021/09/15	0	0.00	1	22.75	22.25	-1	20,379	0.00%
2021/09/14	1	23.10	5	23.10	22.30	-4	21,134	-0.02%
2021/09/13	29	23.33	31	23.18	22.85	-2	21,216	-0.01%
2021/09/10	2	22.80	1	22.90	22.75	1	21,388	0.00%
2021/09/09	0	0.00	2	22.65	22.75	-2	21,431	-0.01%
2021/09/08	1	22.80	4	22.86	22.25	-3	22,070	-0.01%
2021/09/07	1	22.95	0	0.00	22.95	1	22,166	0.00%
2021/09/06	1	23.90	31	24.62	23.90	-30	22,117	-0.14%
2021/09/03	36	23.95	11	24.20	24.65	25	21,970	0.11%
2021/09/02	50	24.47	36	24.55	24.00	14	21,851	0.06%
2021/09/01	2	24.12	2	24.10	23.85	0	21,561	0.00%
2021/08/31	1	24.05	1	23.75	24.05	0	21,504	0.00%
2021/08/30	7	24.44	9	24.49	23.90	-2	21,364	-0.01%
2021/08/27	30	23.67	32	24.15	23.50	-2	21,060	-0.01%
2021/08/26	5	22.40	72	22.55	22.80	-67	20,555	-0.33%
2021/08/25	29	22.42	29	22.89	22.60	0	20,486	0.00%
2021/08/24	2	21.53	1	21.40	21.35	1	20,222	0.00%
2021/08/23	1	21.75	3.3	21.74	22.10	-2.3	20,189	-0.01%
2021/08/20	13.1	21.26	13	21.50	21.25	0.1	20,138	0.00%
2021/08/19	3	20.98	3	21.23	20.60	0	20,012	0.00%
2021/08/18	3	21.20	3	21.47	22.00	0	19,952	0.00%
2021/08/17	2	21.40	1	21.55	20.80	1	19,913	0.01%
2021/08/16	5	21.86	1	21.70	21.50	4	19,836	0.02%
2021/08/13	19	23.32	7	23.69	22.75	12	19,689	0.06%
2021/08/12	2	24.00	1	24.00	24.15	1	19,372	0.01%
2021/08/11	18	24.27	58	24.49	23.50	-40	19,349	-0.21%
2021/08/10	27	25.13	7	25.65	25.05	20	19,164	0.10%
2021/08/09	4	26.14	55	25.94	25.55	-51	18,994	-0.27%
2021/08/06	66	27.44	24	26.65	26.55	42	18,935	0.22%
2021/08/05	8	27.41	13	27.41	27.15	-5	18,780	-0.03%
2021/08/04	167	27.10	198	27.44	27.00	-31	18,538	-0.17%	大買/大賣/
2021/08/03	19	26.28	24	26.23	27.00	-5	17,893	-0.03%
2021/08/02	74	25.75	71	25.83	25.75	3	17,642	0.02%
2021/07/30	85	27.03	85	26.46	26.30	0	17,515	0.00%
2021/07/29	446	26.63	448	26.21	26.65	-2	17,276	-0.01%	大買/大賣/
2021/07/28	66	26.29	19	26.51	26.30	47	16,920	0.28%
2021/07/27	527	25.68	494	27.43	25.35	33	16,278	0.20%	大買/大賣/
2021/07/26	259	27.61	253	25.97	27.90	6	14,976	0.04%	大買/大賣/
2021/07/23	69	25.31	91	25.11	25.40	-22	14,490	-0.15%
2021/07/22	48	26.78	15	27.11	25.90	33	14,177	0.23%
2021/07/21	22	27.33	15.1	27.15	26.70	6.9	13,854	0.05%
2021/07/20	66	26.57	452	26.19	27.65	-386	13,150	-2.94%	大賣/鉅額交易
2021/07/19	772.1	26.24	505	26.18	26.25	267.1	12,038	2.22%	大買/大賣/鉅額交易
2021/07/16	16	24.06	47	23.85	23.90	-31	10,756	-0.29%
2021/07/15	44	23.28	31.2	23.08	23.15	12.9	9,986	0.13%
2021/07/14	0	0.00	5	22.06	22.20	-5	9,564	-0.05%
2021/07/13	16	22.69	130	23.00	22.20	-114	9,503	-1.20%	大賣/鉅額交易
2021/07/12	62	24.17	26	24.08	23.90	36	9,256	0.39%
2021/07/09	45	23.95	47	23.71	23.65	-2	9,081	-0.02%
2021/07/08	68	23.03	65	22.90	23.05	3	8,870	0.03%
2021/07/07	15	23.40	17.1	22.69	22.70	-2.1	9,030	-0.02%
2021/07/06	161	23.06	761	23.18	23.05	-600	9,028	-6.65%	大買/大賣/鉅額交易
2021/07/05	1,877	24.33	1,298	24.33	24.05	579	8,886	6.52%	大買/大賣/鉅額交易
2021/07/02	7	22.58	51	22.51	22.15	-44	8,261	-0.53%
2021/07/01	15	22.93	8	23.16	22.95	7	8,242	0.08%
2021/06/30	136.2	23.40	62	23.01	23.50	74.2	7,909	0.94%	大買/
2021/06/29	109	22.62	117.1	22.25	22.15	-8.1	7,322	-0.11%	大買/大賣/
2021/06/28	7	21.50	7	21.61	21.60	0	6,873	0.00%
2021/06/25	120	21.83	83	22.36	21.90	37	6,750	0.55%	大買/
2021/06/24	0	0.00	1	21.30	21.20	-1	6,257	-0.02%
2021/06/23	642	22.38	617	22.43	21.40	25	6,162	0.41%	大買/大賣/
2021/06/22	31	20.81	2	20.95	20.50	29	5,337	0.54%
2021/06/21	75	20.58	96	20.68	20.80	-21	5,233	-0.40%
2021/06/18	3	20.35	1	20.35	20.05	2	5,013	0.04%
2021/06/17	29	21.44	29	21.18	20.70	0	4,993	0.00%
2021/06/16	0	0.00	3	20.65	20.65	-3	4,348	-0.07%
2021/06/15	7	18.82	2	18.90	18.80	5	4,324	0.12%
2021/06/10	7	19.00	9	18.77	19.05	-2	4,257	-0.05%
2021/06/08	3	18.80	0	0.00	18.80	3	4,261	0.07%
2021/06/07	0	0.00	1	19.10	18.50	-1	4,275	-0.02%
2021/06/04	1	19.20	0	0.00	18.95	1	4,312	0.02%
2021/06/03	0	0.00	10	19.25	19.15	-10	4,302	-0.23%
2021/06/02	21	19.10	1	19.05	19.05	20	4,286	0.47%
2021/06/01	27	19.40	8	19.46	19.50	19	4,277	0.44%
2021/05/31	10	19.18	30	18.85	18.85	-20	4,228	-0.47%
2021/05/28	0	0.00	10	18.90	18.80	-10	4,219	-0.24%
2021/05/27	10	18.55	0	0.00	18.75	10	4,270	0.23%
2021/05/26	10	18.55	6	18.70	18.65	4	4,355	0.09%
2021/05/25	40	19.25	11	19.13	18.55	29	4,532	0.64%
2021/05/18	0	0.00	1	16.75	17.15	-1	4,700	-0.02%
2021/05/17	1	16.00	0	0.00	15.75	1	4,682	0.02%
2021/05/14	6	17.25	1	17.40	17.45	5	4,613	0.11%
2021/05/13	1	16.00	1	14.65	15.90	0	4,542	0.00%
2021/05/11	1	17.95	1	17.90	17.70	0	4,523	0.00%
2021/05/07	0	0.00	4	18.99	19.15	-4	4,558	-0.09%
2021/05/06	6	19.29	2	18.53	19.10	4	4,578	0.09%
2021/05/04	3	18.67	1	17.90	18.10	2	4,596	0.04%
2021/05/03	1	20.15	10	20.13	19.60	-9	4,575	-0.20%
2021/04/29	120	20.60	0	0.00	19.95	120	4,618	2.60%	大買/鉅額交易
2021/04/28	1	20.10	2	20.43	20.20	-1	4,679	-0.02%
2021/04/27	2	20.53	0	0.00	20.35	2	4,735	0.04%
2021/04/26	0	0.00	98	20.51	20.35	-98	4,840	-2.02%
2021/04/22	1	20.30	25	20.87	20.20	-24	4,866	-0.49%
2021/04/19	1	20.80	2	20.95	20.90	-1	4,826	-0.02%
2021/04/16	0	0.00	2	21.20	21.25	-2	4,837	-0.04%
2021/04/15	1	21.45	0	0.00	21.00	1	4,988	0.02%
2021/04/14	2	21.55	5	21.90	21.25	-3	5,107	-0.06%
2021/04/13	6	23.00	17	22.76	22.45	-11	5,009	-0.22%
2021/04/12	9	22.13	13	21.97	22.15	-4	4,725	-0.08%
2021/04/09	14	21.87	4	21.94	21.95	10	4,628	0.22%
2021/04/08	27	21.99	11.1	22.42	22.40	15.9	4,526	0.35%
2021/04/07	80.3	20.86	3	20.33	21.25	77.3	4,276	1.81%
2021/04/01	2	20.05	5	20.15	20.00	-3	4,255	-0.07%
2021/03/31	1	20.45	1	20.55	20.30	0	4,323	0.00%
2021/03/30	0	0.00	1	20.75	20.50	-1	4,477	-0.02%
2021/03/29	2	20.78	0	0.00	20.50	2	4,671	0.04%
2021/03/26	7	19.97	0	0.00	19.90	7	4,684	0.15%
2021/03/25	0	20.75	3	20.70	20.40	-3	4,667	-0.06%
2021/03/24	3	20.62	3	20.80	20.65	0	4,678	0.00%
2021/03/22	1	21.40	0	0.00	21.55	1	4,673	0.02%
2021/03/19	1	21.10	0	0.00	20.90	1	4,662	0.02%
2021/03/18	1	21.70	24	21.64	21.45	-23	4,690	-0.49%
2021/03/17	0	0.00	1	20.85	20.75	-1	4,623	-0.02%
2021/03/15	0	21.00	1	21.20	20.95	-1	4,684	-0.02%
2021/03/12	0.7	20.65	0	0.00	20.65	0.7	4,691	0.02%
2021/03/11	2	20.60	0	0.00	20.40	2	4,768	0.04%
2021/03/10	2.1	20.86	2	20.53	20.80	0.1	4,804	0.00%
2021/03/09	0	0.00	3	19.85	19.80	-3	4,855	-0.06%
2021/03/05	0	19.80	0	0.00	19.70	0	5,085	0.00%
2021/03/04	1	20.15	0	0.00	20.15	1	5,179	0.02%
2021/03/03	2	20.65	0	0.00	20.65	2	5,239	0.04%
2021/03/02	3	20.90	0	0.00	20.50	3	5,440	0.06%
2021/02/26	5	20.90	1	21.75	21.50	4	5,823	0.07%
2021/02/25	16	21.23	1	21.45	21.30	15	6,094	0.25%
2021/02/24	5	21.58	5	21.70	21.70	0	5,988	0.00%
2021/02/22	0	0.00	1	19.90	20.15	-1	6,072	-0.02%
2021/02/19	1	19.50	2	19.60	19.65	-1	6,323	-0.02%
2021/02/17	0	0.00	9	18.28	18.60	-9	6,572	-0.14%
2021/02/04	2	17.80	1	17.80	17.80	1	6,927	0.01%
2021/02/03	1	19.25	0	0.00	18.40	1	7,098	0.01%
2021/02/02	1	17.90	0	0.00	17.90	1	7,152	0.01%
2021/01/29	0	0.00	5	17.40	17.40	-5	7,530	-0.07%
2021/01/27	4	18.79	0	0.00	18.35	4	7,895	0.05%
2021/01/25	1	19.30	0	0.00	19.40	1	8,249	0.01%
2021/01/21	7	18.67	8	18.40	18.30	-1	8,298	-0.01%
2021/01/20	4	19.95	0	0.00	19.15	4	8,293	0.05%
2021/01/19	0	0.00	1	20.80	20.60	-1	8,321	-0.01%
2021/01/18	2	20.28	0	0.00	20.30	2	8,269	0.02%
2021/01/15	3	20.47	0	0.00	20.45	3	8,300	0.04%
2021/01/13	0	0.00	1	21.20	21.05	-1	8,357	-0.01%
2021/01/12	3	21.03	1	21.00	21.00	2	8,381	0.02%
2021/01/11	2	21.65	1	22.10	21.80	1	8,464	0.01%
2021/01/08	3	22.23	0	0.00	21.50	3	8,925	0.03%
2021/01/07	4	21.95	8	22.26	22.40	-4	9,502	-0.04%
2021/01/06	3	20.82	15	20.88	20.40	-12	9,713	-0.12%
2021/01/05	6	21.55	17	21.63	21.40	-11	10,238	-0.11%
2021/01/04	15	21.84	16	21.81	21.60	-1	10,391	-0.01%
2020/12/31	2	21.60	3	21.62	21.65	-1	10,721	-0.01%
2020/12/30	0	0.00	12	21.95	21.80	-12	10,925	-0.11%
2020/12/29	6	22.00	5	22.10	21.95	1	11,227	0.01%
2020/12/28	2	21.63	0.1	21.55	21.50	1.9	11,371	0.02%
2020/12/25	1	22.20	5	22.60	21.80	-4	11,685	-0.03%
2020/12/24	2.1	22.71	1	23.05	22.45	1.1	11,718	0.01%
2020/12/23	11	22.66	8	22.52	22.95	3	11,717	0.03%
2020/12/22	8	21.32	0	0.00	21.00	8	11,892	0.07%
2020/12/21	1	21.80	0	0.00	21.65	1	12,055	0.01%
2020/12/18	0	0.00	1	22.25	22.15	-1	12,180	-0.01%
2020/12/17	0	0.00	1	22.15	22.05	-1	12,223	-0.01%
2020/12/16	1	22.85	0	0.00	22.35	1	12,270	0.01%
2020/12/15	7	23.04	2	23.13	22.00	5	12,315	0.04%
2020/12/14	2	20.90	6	22.38	22.85	-4	12,323	-0.03%
2020/12/11	4	21.90	0	0.00	21.35	4	12,307	0.03%
2020/12/10	0	0.00	3	22.25	22.20	-3	12,334	-0.02%
2020/12/09	3	23.10	0	0.00	22.70	3	12,451	0.02%
2020/12/08	2	23.03	2	23.48	22.90	0	12,656	0.00%
2020/12/07	4	22.80	3	22.85	23.40	1	13,133	0.01%
2020/12/04	1	22.75	3	22.93	22.75	-2	13,364	-0.01%
2020/12/03	0	0.00	2	22.85	23.15	-2	13,867	-0.01%
2020/12/02	37	23.18	1	23.70	23.10	36	13,973	0.26%
2020/12/01	8.4	24.03	1	24.20	24.00	7.4	14,237	0.05%
2020/11/30	1	24.80	7	24.96	24.70	-6	14,450	-0.04%
2020/11/27	14	24.77	231	24.78	24.65	-217	14,545	-1.49%	大賣/鉅額交易
2020/11/26	12	25.02	21	24.84	24.75	-9	14,519	-0.06%
2020/11/25	36	24.91	11	25.90	25.65	25	14,371	0.17%
2020/11/24	213.6	24.29	17	24.32	24.60	196.6	13,961	1.41%	大買/鉅額交易
2020/11/23	3	22.47	8	22.46	22.40	-5	13,628	-0.04%
2020/11/20	23	22.73	1	23.25	22.55	22	13,572	0.16%
2020/11/19	23	22.96	1	22.75	22.75	22	13,462	0.16%
2020/11/18	11	22.45	3	22.35	22.05	8	13,275	0.06%
2020/11/17	4	21.10	4	21.44	22.55	0	13,054	0.00%
2020/11/16	2	20.65	7	21.10	20.50	-5	13,047	-0.04%
2020/11/13	0	0.00	1	22.10	21.80	-1	13,061	-0.01%
2020/11/12	1	22.25	4	21.85	22.50	-3	13,178	-0.02%
2020/11/11	1	23.20	13	23.24	23.10	-12	13,253	-0.09%
2020/11/10	0	0.00	4	24.55	24.30	-4	13,289	-0.03%
2020/11/09	3	25.28	0	0.00	24.95	3	13,243	0.02%
2020/11/06	16	25.52	2	25.20	24.95	14	13,207	0.11%
2020/11/05	1	24.05	24	25.38	25.40	-23	13,224	-0.17%
2020/11/04	1	23.55	100	23.10	23.10	-99	13,212	-0.75%
2020/11/03	1	24.70	2	24.40	24.40	-1	13,011	-0.01%
2020/11/02	9	24.80	28	26.01	24.60	-19	12,901	-0.15%
2020/10/28	0	0.00	7	27.33	26.00	-7	12,510	-0.06%
2020/10/27	7	27.02	14	27.01	26.95	-7	12,435	-0.06%
2020/10/26	0	0.00	11	25.46	26.35	-11	12,364	-0.09%
2020/10/23	0	0.00	40	24.84	24.85	-40	12,340	-0.32%
2020/10/22	5	23.90	15	24.47	24.15	-10	12,314	-0.08%
2020/10/21	5	24.75	5	24.95	24.60	0	12,268	0.00%
2020/10/20	5	25.20	9	25.42	25.20	-4	12,236	-0.03%
2020/10/19	19	24.53	371	24.00	25.50	-352	12,204	-2.88%	大賣/鉅額交易
2020/10/16	16	25.96	39	26.58	25.60	-23	12,108	-0.19%
2020/10/15	25	26.81	5	26.39	27.30	20	11,627	0.17%
2020/10/14	30	24.62	6	25.23	25.60	24	10,878	0.22%
2020/10/13	425	22.79	28	22.74	23.30	397	10,573	3.75%	大買/鉅額交易
2020/10/12	20	21.00	2	20.58	21.20	18	10,034	0.18%
2020/10/08	126	19.23	7	19.08	19.30	119	9,959	1.19%	大買/鉅額交易
2020/10/07	13	18.10	2	18.20	18.20	11	9,743	0.11%
2020/10/06	14	18.44	13	17.93	18.20	1	9,563	0.01%
2020/10/05	11	17.51	1	17.40	17.30	10	9,367	0.11%
2020/09/30	5	17.12	16.3	17.60	17.65	-11.3	9,427	-0.12%
2020/09/29	2	16.35	1	16.15	16.05	1	9,283	0.01%
2020/09/28	1	17.30	1	17.90	17.05	0	9,207	0.00%
2020/09/25	4	18.03	6	17.47	18.00	-2	9,075	-0.02%
2020/09/24	7	17.57	7	17.60	17.70	0	8,761	0.00%
2020/09/23	2	16.65	7	16.03	17.20	-5	8,753	-0.06%
2020/09/22	1	14.80	0	0.00	15.65	1	8,617	0.01%
2020/09/21	1	16.80	0	0.00	16.40	1	8,550	0.01%
2020/09/18	0	0.00	2	16.65	16.40	-2	8,478	-0.02%
2020/09/17	7	16.08	2	15.90	16.05	5	8,404	0.06%
2020/09/16	2	15.68	1	15.90	15.70	1	8,334	0.01%
2020/09/15	0	0.00	3	16.50	16.00	-3	8,297	-0.04%
2020/09/14	0	0.00	214	15.27	15.70	-214	8,416	-2.54%	大賣/鉅額交易
2020/09/11	18	16.46	1	16.80	16.80	17	8,260	0.21%
2020/09/10	217	16.96	13	16.98	17.30	204	8,010	2.55%	大買/鉅額交易
2020/09/09	9	14.97	40	14.19	15.75	-31	7,491	-0.41%
2020/09/08	57	15.49	17	15.30	14.35	40	7,163	0.56%
2020/09/07	1	15.20	6	15.30	15.30	-5	6,596	-0.08%
2020/09/04	16	13.54	5	12.94	13.95	11	6,397	0.17%
2020/09/03	6	12.43	7	12.65	12.70	-1	6,019	-0.02%
2020/09/02	9	11.02	9	11.30	11.55	0	5,709	0.00%
2020/09/01	3	10.60	1	10.85	10.60	2	5,509	0.04%
2020/08/31	1	10.60	1	10.70	10.70	0	5,462	0.00%
2020/08/28	0	0.00	1	10.60	10.40	-1	5,376	-0.02%
2020/08/27	1	10.30	0	0.00	10.15	1	5,324	0.02%
2020/08/26	0	0.00	10	10.50	10.50	-10	5,302	-0.19%
2020/08/25	10	10.85	3	10.57	10.60	7	5,263	0.13%
2020/08/24	0	0.00	28	10.23	10.25	-28	5,193	-0.54%
2020/08/21	22	10.67	20	10.51	10.50	2	5,145	0.04%
2020/08/20	18	10.75	34	9.72	10.80	-16	5,063	-0.32%
2020/08/19	9	10.95	10	10.69	10.55	-1	4,902	-0.02%
2020/08/18	78	11.23	9	11.52	11.45	69	4,732	1.46%
2020/08/17	69.4	11.50	6	10.98	11.60	63.4	4,539	1.40%
2020/08/14	16	10.29	4	10.15	10.65	12	4,172	0.29%
2020/08/13	0	0.00	33	9.73	9.70	-33	3,955	-0.83%
2020/08/12	1	9.78	1	9.75	9.89	0	3,892	0.00%
2020/08/11	30	9.92	1	9.93	9.60	29	3,775	0.77%
2020/08/10	0	0.00	6	9.85	9.85	-6	3,524	-0.17%
2020/08/07	0	0.00	2	9.03	8.96	-2	3,352	-0.06%
2020/08/06	4	8.93	3	8.97	8.84	1	3,355	0.03%
2020/08/05	1	8.82	2.6	8.90	8.80	-1.6	3,335	-0.05%
2020/08/04	3	8.82	1	8.89	8.82	2	3,334	0.06%
2020/08/03	1	8.85	2	8.93	8.83	-1	3,434	-0.03%
2020/07/31	0	0.00	5	8.95	8.78	-5	3,523	-0.14%
2020/07/30	2	8.90	1	8.80	8.90	1	3,502	0.03%
2020/07/29	3	8.85	2	8.83	8.94	1	3,472	0.03%
2020/07/28	1	8.46	5	8.32	8.32	-4	3,422	-0.12%
2020/07/27	1	8.62	0	0.00	8.55	1	3,415	0.03%
2020/07/23	8	8.98	3	9.06	8.93	5	3,410	0.15%
2020/07/21	1	9.08	1	9.24	9.06	0	3,374	0.00%
2020/07/17	0	0.00	6	8.87	8.75	-6	3,319	-0.18%
2020/07/15	0	0.00	14	9.44	9.17	-14	3,243	-0.43%
2020/07/14	8	9.19	46	9.44	9.20	-38	3,177	-1.20%
2020/07/13	1	9.07	1	9.16	9.02	0	3,049	0.00%
2020/07/10	17	8.94	23	9.06	9.00	-6	3,014	-0.20%
2020/07/09	56	9.19	16	9.15	9.48	40	2,863	1.40%
2020/07/08	9	8.99	5	8.94	8.90	4	2,591	0.15%
2020/07/07	4	8.40	10	8.54	8.47	-6	2,372	-0.25%
2020/07/06	1	8.50	0	0.00	8.51	1	2,323	0.04%
2020/07/03	7	8.49	0	0.00	8.44	7	2,293	0.31%
2020/07/02	10	8.56	0	0.00	8.58	10	2,230	0.45%
2020/07/01	0	0.00	1	8.96	8.94	-1	2,020	-0.05%
2020/06/23	1.4	8.97	0	0.00	8.92	1.4	2,043	0.07%
2020/06/22	2	9.04	2	9.02	9.00	0	2,057	0.00%
2020/06/19	7	9.40	4	9.38	9.18	3	2,040	0.15%
2020/06/16	2	8.92	0	0.00	8.91	2	1,827	0.11%
2020/06/15	2	8.89	0	0.00	8.90	2	1,839	0.11%
2020/06/12	0	0.00	1	8.96	8.88	-1	1,827	-0.05%
2020/06/10	1	9.11	0	0.00	9.09	1	1,838	0.05%
2020/06/09	2	9.37	0	0.00	9.28	2	1,859	0.11%
2020/06/04	0	0.00	1	9.44	9.51	-1	1,878	-0.06%
2020/06/02	1	9.37	1	9.53	9.36	0	2,092	0.00%
2020/06/01	1	9.23	0	0.00	9.28	1	2,170	0.05%
2020/05/29	1	9.20	0	0.00	9.20	1	2,170	0.05%
2020/05/28	1	9.27	1	9.43	9.23	0	2,186	0.00%
2020/05/27	0	0.00	0	9.39	9.39	0	2,201	0.00%
2020/05/26	1	9.43	0	0.00	9.41	1	2,266	0.04%
2020/05/25	0	0.00	1	9.51	9.40	-1	2,274	-0.04%
2020/05/22	1	9.43	0	0.00	9.43	1	2,317	0.04%
2020/05/21	0	0.00	1	9.78	9.75	-1	2,329	-0.04%
2020/05/18	2	9.42	1	9.60	9.40	1	2,421	0.04%
2020/05/15	1	9.77	0	0.00	9.80	1	2,483	0.04%
2020/05/12	1	10.55	2	10.40	10.30	-1	2,789	-0.04%
2020/05/08	1	10.75	0	0.00	10.60	1	2,831	0.04%
2020/05/07	0	0.00	9.7	10.45	10.55	-9.7	2,836	-0.34%
2020/04/29	0	0.00	1	9.90	9.98	-1	2,739	-0.04%
2020/04/28	0	0.00	1	9.80	9.96	-1	2,718	-0.04%
2020/04/21	2	9.28	2	9.10	9.12	0	2,756	0.00%
2020/04/17	0	0.00	1	10.25	9.90	-1	2,767	-0.04%
2020/04/15	0	0.00	5	9.75	9.63	-5	2,734	-0.18%
2020/04/10	0	0.00	1	9.32	9.40	-1	2,855	-0.04%
2020/04/08	0	9.43	2	9.58	9.43	-2	2,901	-0.07%
2020/04/07	1	9.26	1	9.27	9.19	0	2,899	0.00%
2020/04/06	0	0.00	3	9.13	9.10	-3	2,939	-0.10%
2020/03/31	3	9.19	1	9.28	9.03	2	3,021	0.07%
2020/03/30	0	0.00	1	8.41	8.85	-1	2,972	-0.03%
2020/03/27	2	9.00	0	0.00	8.68	2	2,969	0.07%
2020/03/26	2	8.72	1	8.75	8.90	1	2,939	0.03%
2020/03/25	1	8.56	2	8.59	8.38	-1	2,949	-0.03%
2020/03/20	1	8.16	0	0.00	8.16	1	2,917	0.03%
2020/03/18	1	8.89	0	0.00	8.69	1	2,879	0.03%
2020/03/13	2	10.02	0	0.00	10.15	2	2,852	0.07%
2020/03/12	1	11.00	0	0.00	11.00	1	2,828	0.04%
2020/03/11	1	11.75	0	0.00	11.70	1	2,811	0.04%
2020/03/10	14	11.56	12	11.87	12.20	2	2,841	0.07%
2020/03/09	2	12.53	35	12.67	12.10	-33	2,892	-1.14%
2020/03/06	56	13.14	29	13.14	13.20	27	2,896	0.93%
2020/03/05	11	12.87	5	12.86	13.05	6	2,797	0.21%
2020/03/03	1	12.25	0	0.00	12.10	1	2,936	0.03%
2020/02/27	1	12.25	0	0.00	11.95	1	2,921	0.03%
2020/02/26	1	12.90	0.2	12.90	12.90	0.8	2,873	0.03%
2020/02/25	0	0.00	9	12.97	12.90	-9	2,931	-0.31%
2020/02/24	4	12.94	0	0.00	12.90	4	2,883	0.14%
2020/02/20	3	13.77	1	13.60	13.70	2	2,838	0.07%
2020/02/19	0	0.00	30	13.87	13.75	-30	2,819	-1.06%
2020/02/18	0	0.00	1	13.70	13.65	-1	2,760	-0.04%
2020/02/17	3	13.72	3	13.62	13.90	0	2,688	0.00%
2020/02/14	0	0.00	6	12.84	12.75	-6	2,499	-0.24%
2020/02/13	3	12.55	3	12.67	12.65	0	2,439	0.00%
2020/02/12	20	12.00	0	0.00	11.95	20	2,342	0.85%
2020/02/11	1	12.00	0	0.00	11.85	1	2,321	0.04%
2020/02/10	0	0.00	2	11.85	12.25	-2	2,273	-0.09%
2020/02/03	1	11.10	0	0.00	11.10	1	2,169	0.05%
2020/01/31	1	11.50	0	0.00	11.85	1	2,167	0.05%
2020/01/08	2	12.80	0	0.00	12.65	2	2,314	0.09%
2020/01/07	0	0.00	0.3	12.65	12.65	-0.3	2,315	-0.01%
2020/01/06	2	12.85	0	0.00	12.80	2	2,360	0.08%
2019/12/30	1	13.05	2	12.93	12.80	-1	2,349	-0.04%
2019/12/27	1	12.35	0	0.00	12.50	1	2,317	0.04%
2019/12/26	0	0.00	3	12.60	12.60	-3	2,325	-0.13%
2019/12/19	0	0.00	1	11.90	11.90	-1	2,401	-0.04%
2019/12/12	0.5	11.85	0	0.00	11.85	0.5	2,619	0.02%
2019/12/11	0	0.00	10	12.05	11.95	-10	2,631	-0.38%
2019/12/10	1	12.05	0	0.00	11.90	1	2,650	0.04%
2019/12/05	10.4	12.69	0.1	12.35	12.35	10.3	2,619	0.39%
2019/12/03	0	0.00	2	12.38	12.65	-2	2,504	-0.08%
2019/12/02	0	0.00	0.6	11.45	11.50	-0.6	2,403	-0.02%
2019/11/22	30	7.60	2	7.80	7.55	28	2,379	1.18%
2019/11/04	0	0.00	3	7.38	7.22	-3	2,571	-0.12%
2019/10/29	0	0.00	1	7.77	7.58	-1	3,006	-0.03%
2019/10/28	1	7.51	0	0.00	7.51	1	3,122	0.03%
2019/10/24	0	0.00	1	7.39	7.42	-1	3,455	-0.03%
2019/10/22	0	0.00	5	7.61	7.60	-5	3,543	-0.14%
2019/10/17	0	0.00	1	7.55	7.60	-1	3,571	-0.03%
2019/10/16	2	7.68	0	0.00	7.72	2	3,501	0.06%
2019/10/08	0	0.00	2	7.12	7.11	-2	3,465	-0.06%
2019/10/03	0	0.00	1	7.96	7.95	-1	3,368	-0.03%
2019/09/27	1	8.44	0	0.00	8.33	1	3,310	0.03%
2019/09/26	0	0.00	2	8.41	8.37	-2	3,353	-0.06%
2019/09/23	0	0.00	1	8.60	8.39	-1	3,535	-0.03%
2019/09/20	11	8.28	10	8.25	8.28	1	3,444	0.03%
2019/09/17	2	8.52	2	8.43	8.42	0	3,422	0.00%
2019/09/16	2	8.70	1	8.70	8.55	1	3,442	0.03%
2019/09/12	1	8.52	0	0.00	8.46	1	3,367	0.03%
2019/08/26	0	0.00	10	8.11	8.05	-10	4,162	-0.24%
2019/08/20	5	8.48	0	0.00	8.22	5	4,161	0.12%
2019/08/15	0	0.00	2	8.14	8.12	-2	4,165	-0.05%
2019/08/13	38	8.62	38	8.36	8.37	0	4,578	0.00%
2019/08/12	16	8.63	13	8.61	8.58	3	4,877	0.06%
2019/08/08	0	0.00	15	8.23	8.23	-15	5,243	-0.29%
2019/08/07	0	0.00	1	8.35	8.21	-1	5,226	-0.02%
2019/08/06	1	8.53	0	0.00	8.47	1	5,246	0.02%
2019/08/02	15	9.22	0	0.00	8.88	15	5,134	0.29%
2019/08/01	5	9.16	6	9.20	9.13	-1	5,062	-0.02%
2019/07/31	1	9.33	21	9.32	9.26	-20	5,053	-0.40%
2019/07/30	7	8.98	5	9.13	8.90	2	4,943	0.04%
2019/07/29	31	9.20	0	0.00	9.13	31	4,788	0.65%
2019/07/24	0	0.00	30	8.53	8.53	-30	4,403	-0.68%
2019/07/22	0	0.00	4	8.30	8.26	-4	4,327	-0.09%
2019/07/09	20	8.33	0	0.00	8.29	20	4,237	0.47%
2019/07/04	1	8.50	0	0.00	8.43	1	4,228	0.02%
2019/07/03	1	8.61	2	8.70	8.38	-1	4,234	-0.02%
2019/07/02	14	8.62	5	8.64	8.60	9	4,161	0.22%
2019/06/19	20	9.05	20	8.82	8.82	0	4,131	0.00%
2019/06/10	1	9.35	3	9.35	9.12	-2	3,717	-0.05%
2019/06/06	3	9.25	1	9.15	9.02	2	3,622	0.06%
2019/06/05	0	0.00	1	8.78	8.91	-1	3,388	-0.03%
2019/05/27	0	0.00	2	8.48	8.32	-2	3,208	-0.06%
2019/05/24	1	8.52	5	8.68	8.55	-4	3,172	-0.13%
2019/05/22	0	0.00	2	9.15	8.76	-2	3,098	-0.06%
2019/05/21	8	9.36	5	9.24	9.30	3	3,054	0.10%
2019/05/20	5	9.05	15	9.03	8.82	-10	2,759	-0.36%
2019/05/17	17	8.93	5	8.83	9.05	12	2,559	0.47%
2019/05/16	8	8.30	2	8.31	8.40	6	2,212	0.27%
2019/05/10	0	0.00	1	6.32	6.34	-1	1,739	-0.06%
2019/05/08	1	6.72	0	0.00	6.68	1	1,708	0.06%
2019/04/29	0	5.96	0	0.00	5.98	0	1,525	0.00%
2019/04/19	0	0.00	3	6.40	6.43	-3	1,604	-0.19%
2019/04/17	0	6.60	0	0.00	6.61	0	1,579	0.00%
2019/04/16	0	6.40	0	0.00	6.41	0	1,550	0.00%
2019/04/15	3	6.49	0	0.00	6.54	3	1,536	0.20%
2019/04/12	0	6.26	0	0.00	6.30	0	1,503	0.00%
2019/03/26	0	0.00	15	7.26	7.20	-15	1,121	-1.34%
2019/03/15	0	0.00	1	7.99	7.82	-1	1,082	-0.09%
2019/03/14	1	7.91	0	0.00	7.90	1	1,080	0.09%
2019/03/13	0	0.00	1	7.98	7.92	-1	1,107	-0.09%
2019/03/07	1	8.15	0	0.00	8.10	1	1,187	0.08%
2019/02/25	0	0.00	1	8.13	8.13	-1	1,316	-0.08%
2019/02/22	1	8.06	0	0.00	8.05	1	1,336	0.07%
2019/01/28	0	0.00	1	7.99	7.93	-1	1,396	-0.07%
2019/01/25	1	7.93	0	0.00	7.93	1	1,418	0.07%
2018/12/24	0	0.00	2	7.22	7.18	-2	1,794	-0.11%
2018/12/21	2	7.18	0	0.00	7.21	2	1,922	0.10%
2018/12/14	0	0.00	1	7.70	7.70	-1	2,159	-0.05%
2018/12/13	1	7.81	0	0.00	7.77	1	2,418	0.04%
2018/12/07	0	0.00	1	7.95	7.92	-1	2,734	-0.04%
2018/12/05	1	8.26	0	0.00	8.22	1	2,892	0.03%
2018/11/30	0	0.00	1	8.21	8.14	-1	3,055	-0.03%
2018/11/29	1	8.10	1	8.20	8.05	0	3,139	0.00%
2018/11/27	1	7.92	0	0.00	7.90	1	3,558	0.03%
2018/11/23	0	0.00	1	8.18	7.91	-1	3,683	-0.03%
2018/11/22	1	7.76	1	7.82	7.61	0	3,616	0.00%
2018/11/20	1	7.80	0	0.00	7.74	1	3,639	0.03%
2018/11/16	0	0.00	10	7.58	7.84	-10	3,843	-0.26%
2018/11/07	0	0.00	1	7.70	7.82	-1	3,911	-0.03%
2018/11/05	1	8.09	0	0.00	8.11	1	3,909	0.03%
2018/11/02	1	7.85	1	7.60	7.57	0	3,885	0.00%
2018/10/16	8	8.26	8	8.07	7.94	0	3,731	0.00%
2018/10/12	2	7.05	3.6	7.55	7.88	-1.6	3,691	-0.04%
2018/10/09	0	0.00	1.4	8.55	8.58	-1.4	3,686	-0.04%
2018/10/02	3	9.81	0	0.00	9.87	3	3,681	0.08%
2018/10/01	1	10.35	0	0.00	10.15	1	3,623	0.03%
2018/09/28	0	0.00	20	10.45	10.30	-20	3,589	-0.56%
2018/09/27	0	0.00	3	10.30	10.05	-3	3,568	-0.08%
2018/09/26	1	10.25	36	10.16	10.20	-35	3,553	-0.98%
2018/09/25	2	10.45	2	10.50	10.25	0	3,549	0.00%
2018/09/21	1	10.55	2	10.50	10.35	-1	3,522	-0.03%
2018/09/20	15	10.60	0	0.00	10.35	15	3,477	0.43%
2018/09/19	43	10.85	2	10.80	10.90	41	3,476	1.18%
2018/09/18	0	0.00	1	10.45	10.05	-1	3,279	-0.03%
2018/09/17	1	10.45	1	10.30	10.15	0	3,256	0.00%
2018/09/14	10	10.70	1	10.65	10.45	9	3,262	0.28%
2018/09/13	4	10.66	2	10.75	10.50	2	3,199	0.06%
2018/09/11	1	9.61	1	10.25	10.25	0	3,070	0.00%
2018/09/07	0	0.00	1	10.25	10.15	-1	2,941	-0.03%
2018/09/05	1	10.45	0	0.00	10.40	1	2,783	0.04%
2018/09/04	1	10.95	2	10.88	10.95	-1	2,704	-0.04%
2018/09/03	5	10.71	5	10.80	10.60	0	2,515	0.00%
2018/08/31	6	9.72	6	9.72	9.90	0	2,230	0.00%
2018/08/30	2	8.90	0	0.00	9.00	2	2,140	0.09%
2018/08/28	0	0.00	1	8.60	8.61	-1	2,224	-0.04%
2018/08/27	1	8.93	1	8.94	8.75	0	2,217	0.00%
2018/08/24	1	8.62	0	0.00	8.62	1	2,187	0.05%
2018/08/23	1	8.55	2	8.58	8.61	-1	2,082	-0.05%
2018/08/22	1	7.79	0	0.00	7.83	1	2,005	0.05%
2018/07/25	5	9.31	0	0.00	9.26	5	2,414	0.21%
2018/06/15	0	0.00	4	12.30	12.35	-4	2,224	-0.18%
2018/06/13	0	0.00	10	12.50	12.25	-10	2,242	-0.45%
2018/06/12	1	12.10	1	12.25	12.10	0	2,216	0.00%
2018/06/11	10	12.10	0	0.00	12.10	10	2,208	0.45%
2018/06/06	0	0.00	1	12.40	12.50	-1	2,262	-0.04%
2018/06/05	1	12.10	0	0.00	12.05	1	2,149	0.05%
2018/06/04	1	12.40	0	0.00	12.30	1	2,168	0.05%
2018/06/01	0	0.00	0.1	12.30	12.35	-0.1	2,175	0.00%
2018/05/30	0	0.00	1	12.70	12.40	-1	2,157	-0.05%
2018/05/29	0.1	12.35	10	12.40	12.40	-9.9	2,140	-0.46%
2018/05/23	11	12.20	0	0.00	12.05	11	2,134	0.52%
2018/05/15	0	0.00	18	12.78	12.60	-18	2,184	-0.82%
2018/05/14	81	14.12	81	14.24	13.85	0	2,150	0.00%
2018/05/11	0	0.00	10	13.95	13.85	-10	1,992	-0.50%
2018/05/04	1	13.40	1	13.45	13.15	0	1,880	0.00%
2018/04/30	0	0.00	3	12.50	12.55	-3	1,800	-0.17%
2018/04/27	48	12.04	0	0.00	12.00	48	1,786	2.69%
2018/04/26	0	0.00	1	12.75	12.15	-1	1,757	-0.06%
2018/04/25	1	12.35	49	12.43	12.60	-48	1,743	-2.75%
2018/04/24	1	12.85	1	12.95	12.60	0	1,737	0.00%
2018/04/23	2	13.58	1	13.70	13.45	1	1,739	0.06%
2018/04/19	1	13.75	1	13.80	13.55	0	1,750	0.00%
2018/04/16	0	0.00	1	14.05	13.80	-1	1,755	-0.06%
2018/04/13	1	13.95	1	14.20	13.95	0	1,768	0.00%
2018/04/12	4	14.15	0	0.00	14.10	4	1,789	0.22%
2018/04/09	10	13.80	0	0.00	13.65	10	1,774	0.56%
2018/03/23	0	0.00	1	15.20	15.30	-1	1,727	-0.06%
2018/03/22	2	16.35	0	0.00	15.65	2	1,740	0.11%
2018/03/21	2	15.85	0	0.00	15.90	2	1,718	0.12%
2018/03/13	0	0.00	10	15.35	15.40	-10	1,645	-0.61%
2018/03/07	0	0.00	20	15.43	15.30	-20	1,696	-1.18%
2018/03/05	5	15.35	25	15.33	15.05	-20	1,865	-1.07%
2018/03/02	0	0.00	100	15.12	15.20	-100	1,890	-5.29%
2018/02/23	0	0.00	1	15.30	15.15	-1	1,961	-0.05%
2018/02/21	1	14.90	0	0.00	14.85	1	2,058	0.05%
2018/01/24	0	0.00	2	16.15	16.15	-2	2,198	-0.09%
2018/01/19	2	16.45	0	0.00	16.30	2	2,321	0.09%
2018/01/16	0	16.25	0	0.00	16.25	0	2,467	0.00%