國產 (2504)-新光-桃園券商分點個股進出

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

國產

(2504)

可現股當沖

股價
50.80
漲跌
▲2.75
漲幅
+5.72%
成交量
28,233張
產業
上市營建類股
346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

國產 (2504)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	61	50.46	152.2	50.20	50.80	-91.2	9,509	-0.96%	大賣/
2024/04/30	21.1	48.22	22	47.92	48.05	-0.9	9,144	-0.01%
2024/04/29	110.3	49.08	30	48.05	49.15	80.3	8,934	0.90%	大買/
2024/04/26	25	46.92	26	46.81	46.95	-1	8,615	-0.01%
2024/04/25	88	47.29	82	47.40	47.25	6	8,361	0.07%
2024/04/24	31	44.91	24	44.68	43.90	7	7,806	0.09%
2024/04/23	19	46.56	17	46.50	46.65	2	7,433	0.03%
2024/04/22	18	47.20	23	47.44	47.00	-5	7,145	-0.07%
2024/04/19	23	47.89	16	47.84	48.25	7	6,678	0.10%
2024/04/18	102	47.47	109	47.90	48.05	-7	6,249	-0.11%	大買/大賣/
2024/04/17	14	45.45	44	45.74	45.85	-30	5,709	-0.53%
2024/04/16	10	41.99	4.3	41.70	41.70	5.7	5,404	0.11%
2024/04/15	8	42.81	4	42.76	42.65	4	5,266	0.08%
2024/04/12	2.1	41.64	7.1	42.72	43.40	-5	5,156	-0.10%
2024/04/11	1	41.35	5	41.66	41.70	-4	5,001	-0.08%
2024/04/10	10	41.23	0	0.00	41.60	10	4,936	0.20%
2024/04/09	17	40.65	8	41.04	41.35	9	4,821	0.19%
2024/04/08	9	41.39	4	41.88	41.30	5	4,712	0.11%
2024/04/03	0	0.00	2.1	39.45	39.75	-2.1	4,529	-0.05%
2024/04/02	3	38.38	1	38.65	38.55	2	4,419	0.05%
2024/04/01	3	37.88	7	38.19	38.30	-4	4,375	-0.09%
2024/03/29	3.3	38.00	4	38.08	37.90	-0.7	4,361	-0.02%
2024/03/28	3.7	37.71	1	37.95	37.70	2.7	4,328	0.06%
2024/03/27	3	37.20	4.1	37.77	38.10	-1	4,312	-0.02%
2024/03/26	0	37.24	0	0.00	37.05	0	4,261	0.00%
2024/03/25	4.3	37.05	2	37.15	37.00	2.3	4,251	0.05%
2024/03/22	0	0.00	1	37.25	36.85	-1	4,239	-0.02%
2024/03/21	1	36.70	2	36.90	36.95	-1	4,213	-0.02%
2024/03/20	0	36.30	9	36.37	36.25	-9	4,172	-0.22%
2024/03/18	3	37.02	6	36.87	37.00	-3	4,116	-0.07%
2024/03/14	0	36.35	20	36.45	36.35	-20	3,965	-0.50%
2024/03/13	14	36.87	43.2	36.98	36.75	-29.1	3,911	-0.75%
2024/03/12	5	36.93	16	36.84	36.95	-11	3,732	-0.30%
2024/03/11	6	36.03	4	35.86	36.15	2	3,672	0.05%
2024/03/08	15	36.35	10	36.30	36.40	5	3,635	0.14%
2024/03/07	4.2	35.99	3	36.22	36.25	1.2	3,500	0.03%
2024/03/06	5.1	34.83	1.1	34.80	35.15	4	3,361	0.12%
2024/03/05	9.2	35.22	5	34.99	35.25	4.2	3,314	0.13%
2024/03/04	1.1	34.25	0	0.00	34.15	1.1	3,194	0.03%
2024/03/01	15.1	34.17	68	33.95	34.00	-52.9	3,136	-1.69%
2024/02/29	0.1	32.30	0.1	32.80	33.00	0	2,945	0.00%
2024/02/27	0	0.00	3.1	32.35	32.35	-3.1	2,845	-0.11%
2024/02/26	1.1	31.90	129	31.90	31.90	-127.9	2,777	-4.61%	大賣/鉅額交易
2024/02/23	12.1	31.99	2	32.00	32.10	10.1	2,762	0.36%
2024/02/22	25.1	31.90	1	32.40	32.00	24.1	2,720	0.89%
2024/02/21	5.1	32.40	14	32.34	32.40	-8.9	2,648	-0.34%
2024/02/20	5.1	32.02	14.7	32.16	32.05	-9.6	2,540	-0.38%
2024/02/19	17	31.84	12.2	31.71	32.00	4.9	2,433	0.20%
2024/02/16	128	29.60	4.1	29.85	29.90	123.9	2,216	5.59%	大買/鉅額交易
2024/02/15	41.3	29.18	0	0.00	29.30	41.3	2,191	1.88%
2024/02/02	10	29.61	5.2	29.35	29.30	4.8	2,169	0.22%
2024/02/01	0	0.00	0.1	30.00	30.00	-0.1	2,112	0.00%
2024/01/31	7	29.63	0	0.00	29.70	7	2,058	0.34%
2024/01/30	2	29.25	0	29.30	29.50	2	2,020	0.10%
2024/01/29	36	29.18	0	0.00	29.25	36	1,979	1.82%
2024/01/26	1	29.00	0	0.00	29.25	1	1,948	0.05%
2024/01/25	0	0.00	0.6	29.01	29.10	-0.6	1,901	-0.03%
2024/01/24	0.1	28.90	2	29.10	29.00	-1.9	1,859	-0.10%
2024/01/23	2	28.75	0	0.00	28.70	2	1,765	0.11%
2024/01/22	0	0.00	16	28.33	28.55	-16	1,723	-0.93%
2024/01/17	2	27.30	0	0.00	27.45	2	1,611	0.12%
2024/01/15	0	0.00	10	27.95	28.00	-10	1,548	-0.65%
2024/01/11	10	27.86	0	0.00	27.95	10	1,547	0.65%
2024/01/09	0	0.00	1	27.80	27.95	-1	1,576	-0.06%
2024/01/08	1	28.00	0	0.00	27.95	1	1,577	0.06%
2024/01/03	20	27.97	0	0.00	27.80	20	1,587	1.26%
2023/12/29	0	0.00	1	28.15	28.15	-1	1,566	-0.06%
2023/12/25	5	28.10	0	0.00	28.20	5	1,506	0.33%
2023/12/22	0	0.00	0.5	28.15	28.15	-0.5	1,500	-0.03%
2023/12/15	0	0.00	0	28.10	28.20	0	1,393	0.00%
2023/12/14	0	0.00	1	27.90	28.00	-1	1,359	-0.07%
2023/12/12	0	27.60	6	27.60	27.55	-6	1,315	-0.46%
2023/12/08	6	27.60	0	0.00	27.60	6	1,316	0.46%
2023/12/07	0	27.70	1	27.70	27.60	-1	1,323	-0.08%
2023/12/04	0	0.00	1	27.35	27.45	-1	1,385	-0.08%
2023/11/21	0	0.00	0	26.40	26.50	0	1,405	0.00%
2023/11/20	0	0.00	4	26.35	26.35	-4	1,390	-0.29%
2023/11/17	0	0.00	0	26.10	26.20	0	1,368	0.00%
2023/11/14	4	26.00	0	0.00	26.05	4	1,352	0.30%
2023/11/13	0	0.00	5	25.99	25.95	-5	1,348	-0.37%
2023/11/09	2	25.55	0	0.00	25.65	2	1,328	0.15%
2023/11/06	4	25.65	0	0.00	25.70	4	1,388	0.29%
2023/11/01	0	25.35	0	0.00	25.45	0	1,518	0.00%
2023/10/30	0	0.00	38	25.23	25.40	-38	1,729	-2.20%
2023/10/27	0	0.00	4	25.35	25.30	-4	1,742	-0.23%
2023/10/26	0	0.00	10	25.20	25.15	-10	1,761	-0.57%
2023/10/24	0	0.00	5	25.29	25.30	-5	1,765	-0.28%
2023/10/23	0	0.00	10	25.23	25.20	-10	1,766	-0.57%
2023/10/18	0.1	25.30	0	0.00	25.55	0.1	1,805	0.00%
2023/10/17	0	0.00	1	25.60	25.40	-1	1,783	-0.06%
2023/10/16	0	25.60	0	0.00	25.65	0	1,801	0.00%
2023/10/12	2.1	25.43	0.3	25.51	25.45	1.8	1,814	0.10%
2023/10/11	13	25.43	0	0.00	25.55	13	1,834	0.71%
2023/10/06	0	0.00	1	25.70	25.60	-1	1,834	-0.05%
2023/10/05	2	25.20	0	0.00	25.20	2	1,833	0.11%
2023/10/02	2	25.18	5	25.25	25.30	-3	1,862	-0.16%
2023/09/28	6	25.17	2	25.15	25.05	4	1,872	0.21%
2023/09/27	0	25.10	9.1	25.10	25.10	-9.1	1,902	-0.48%
2023/09/26	0	0.00	0.1	25.20	25.00	-0.1	1,915	-0.01%
2023/09/25	0	0.00	0.1	25.40	25.30	-0.1	1,941	0.00%
2023/09/22	1	25.00	0	0.00	25.00	1	2,013	0.05%
2023/09/21	0.1	25.10	30	25.10	25.10	-29.9	2,102	-1.42%
2023/09/20	2.7	25.26	20	25.30	25.20	-17.3	2,103	-0.82%
2023/09/18	1	25.50	0	0.00	25.50	1	2,164	0.05%
2023/09/14	0	0.00	1	25.65	25.60	-1	2,429	-0.04%
2023/09/13	1	25.50	0	0.00	25.55	1	2,545	0.04%
2023/09/11	11.1	25.37	0	0.00	25.30	11.1	2,666	0.42%
2023/09/08	0.1	25.60	0	0.00	25.60	0.1	2,703	0.00%
2023/09/07	12	25.61	0	0.00	25.45	12	2,720	0.44%
2023/09/06	21	25.96	0	0.00	25.80	21	2,684	0.78%
2023/09/05	15	26.42	0	0.00	26.40	15	2,602	0.58%
2023/09/04	35	26.56	0	0.00	26.55	35	2,597	1.35%
2023/08/31	0	0.00	5	26.95	26.85	-5	2,711	-0.18%
2023/08/29	0	0.00	10	26.98	26.95	-10	2,728	-0.37%
2023/08/28	3	26.70	0	0.00	26.85	3	2,735	0.11%
2023/08/25	0.1	26.60	0	0.00	26.60	0.1	2,760	0.00%
2023/08/22	5	26.55	0	0.00	26.55	5	2,879	0.17%
2023/08/08	30	27.47	0	0.00	27.45	30	3,278	0.92%
2023/08/07	11	27.83	1	27.80	27.65	10	3,338	0.30%
2023/08/04	2	26.95	22.2	27.32	27.95	-20.2	3,314	-0.61%
2023/08/02	0	0.00	5	26.65	26.60	-5	3,209	-0.16%
2023/08/01	0	26.60	10	26.35	26.35	-10	3,207	-0.31%
2023/07/31	0	26.45	0	26.45	26.35	0	3,216	0.00%
2023/07/28	5	26.35	0	0.00	26.30	5	3,250	0.15%
2023/07/27	0	26.45	0	0.00	26.35	0	3,333	0.00%
2023/07/26	0	0.00	5	26.47	26.40	-5	3,446	-0.15%
2023/07/25	0	0.00	1	26.20	26.25	-1	3,465	-0.03%
2023/07/21	0	0.00	5	26.55	26.55	-5	3,464	-0.14%
2023/07/20	0	0.00	2	26.40	26.30	-2	3,496	-0.06%
2023/07/19	1	26.30	3	26.45	26.20	-2	3,594	-0.06%
2023/07/17	7	26.15	0	0.00	26.20	7	3,614	0.19%
2023/07/13	0.1	26.50	0	0.00	26.35	0.1	3,665	0.00%
2023/07/10	15	26.51	0	0.00	26.45	15	3,643	0.41%
2023/07/06	9	26.93	0	0.00	26.85	9	3,650	0.25%
2023/07/05	11.1	27.10	0	0.00	27.00	11.1	3,638	0.31%
2023/07/04	0	0.00	1	27.50	27.45	-1	3,615	-0.03%
2023/07/03	0	0.00	5.3	27.74	27.65	-5.3	3,608	-0.15%
2023/06/30	0.1	27.85	0.5	27.79	27.50	-0.4	3,603	-0.01%
2023/06/29	0	0.00	17.1	27.16	27.40	-17.1	3,546	-0.48%
2023/06/28	0.1	26.60	0	0.00	26.55	0.1	3,465	0.00%
2023/06/27	1	26.05	2	26.43	26.40	-1	3,455	-0.03%
2023/06/26	0	26.05	0	0.00	26.10	0	3,415	0.00%
2023/06/21	3	25.98	0	0.00	26.15	3	3,406	0.09%
2023/06/20	3.1	26.64	0	0.00	26.25	3.1	3,357	0.09%
2023/06/19	3.1	28.77	6	28.83	28.80	-2.9	3,155	-0.09%
2023/06/16	7	29.06	0	0.00	28.90	7	3,050	0.23%
2023/06/13	7	29.06	1	29.05	29.10	6	2,925	0.21%
2023/06/12	2	29.05	0	0.00	29.05	2	2,893	0.07%
2023/06/09	0	0.00	2	29.20	29.15	-2	2,879	-0.07%
2023/06/08	15	29.25	12	29.25	29.25	3	2,905	0.10%
2023/06/07	4	29.35	11	29.49	29.40	-7	2,921	-0.24%
2023/06/06	0	0.00	6	28.97	29.05	-6	2,874	-0.21%
2023/06/01	2.2	28.52	2	28.70	28.65	0.2	2,839	0.01%
2023/05/31	2	28.47	1	28.45	28.60	1	2,839	0.04%
2023/05/30	12	28.36	0	0.00	28.35	12	2,843	0.42%
2023/05/29	0	0.00	0.2	28.70	28.90	-0.2	2,924	-0.01%
2023/05/26	3	28.68	0	0.00	28.70	3	2,946	0.10%
2023/05/25	10	28.80	0	0.00	28.75	10	2,940	0.34%
2023/05/24	1	28.60	2	29.00	29.05	-1	2,925	-0.03%
2023/05/23	2	28.98	0	28.85	28.80	2	2,904	0.07%
2023/05/22	1	28.55	0	0.00	29.00	1	2,912	0.03%
2023/05/19	0.1	28.30	0	0.00	28.75	0.1	2,866	0.00%
2023/05/18	1	28.40	0	0.00	28.50	1	2,708	0.04%
2023/05/17	2	28.60	0	0.00	28.70	2	2,682	0.07%
2023/05/12	2	28.60	2	28.35	28.60	0	2,661	0.00%
2023/05/11	2.1	28.21	0	0.00	28.25	2.1	2,635	0.08%
2023/05/10	2	28.85	1	28.95	28.95	1	2,579	0.04%
2023/05/09	2	28.80	1	28.60	28.75	1	2,588	0.04%
2023/05/08	7	28.65	0	0.00	28.85	7	2,545	0.27%
2023/05/05	2	28.90	1	28.85	28.85	1	2,515	0.04%
2023/05/03	0	0.00	2.2	28.71	28.75	-2.2	2,459	-0.09%
2023/05/02	0	0.00	6.2	28.65	28.70	-6.2	2,390	-0.26%
2023/04/25	2.4	27.96	1	28.40	27.90	1.4	2,266	0.06%
2023/04/24	3	28.33	2	28.38	28.35	1	2,220	0.05%
2023/04/20	1.1	27.56	0	0.00	27.40	1.1	2,102	0.05%
2023/04/19	0	0.00	1	28.35	27.80	-1	2,069	-0.05%
2023/04/12	7	28.00	0	0.00	27.95	7	1,989	0.35%
2023/04/11	0	0.00	1	28.15	28.00	-1	1,996	-0.05%
2023/04/10	0	27.80	0	0.00	27.85	0	1,972	0.00%
2023/04/06	0	27.80	0	0.00	27.75	0	1,957	0.00%
2023/03/30	0	27.85	0	0.00	27.95	0	1,935	0.00%
2023/03/29	0	27.85	0	28.00	27.85	0	1,922	0.00%
2023/03/28	3	27.98	0	0.00	28.00	3	1,934	0.16%
2023/03/27	0	27.96	0	0.00	27.95	0	1,921	0.00%
2023/03/24	0	27.93	0	0.00	27.80	0	1,925	0.00%
2023/03/23	0	28.02	0	28.20	27.95	0	1,898	0.00%
2023/03/22	1	28.05	0	0.00	28.05	1	1,892	0.05%
2023/03/21	0.1	28.10	0	0.00	28.00	0.1	1,894	0.01%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/17	2	27.47	1.4	27.65	27.65	0.6	1,948	0.03%
2023/03/16	0.1	27.30	0	0.00	27.15	0.1	1,920	0.01%
2023/03/15	0.1	27.50	0	0.00	27.50	0.1	1,889	0.01%
2023/03/14	1.1	27.60	0	0.00	27.55	1.1	1,895	0.06%
2023/03/13	0	27.70	4	27.45	27.70	-4	1,892	-0.21%
2023/03/10	0.1	27.71	0	0.00	27.75	0.1	1,850	0.01%
2023/03/09	2	27.80	0	0.00	27.80	2	1,826	0.11%
2023/03/08	2	27.45	1	27.45	27.55	1	1,791	0.06%
2023/03/06	0	26.95	0	0.00	27.20	0	1,763	0.00%
2023/03/03	2	26.95	2	26.95	26.95	0	1,750	0.00%
2023/03/01	1	27.40	1	26.95	26.80	0	1,730	0.00%
2023/02/24	1	27.40	0.1	27.60	27.70	1	1,589	0.06%
2023/02/23	0	27.35	0	0.00	27.45	0	1,562	0.00%
2023/02/21	0	0.00	3	26.90	26.95	-3	1,559	-0.19%
2023/02/16	0	26.80	2	26.80	26.80	-2	1,561	-0.13%
2023/02/14	0	0.00	1	26.90	26.85	-1	1,585	-0.06%
2023/02/13	0	0.00	1	26.55	26.60	-1	1,577	-0.06%
2023/02/08	2	26.40	0	0.00	26.45	2	1,591	0.13%
2023/02/07	1	26.55	4.4	26.01	26.50	-3.4	1,575	-0.22%
2023/02/06	0	0.00	1	25.80	25.85	-1	1,507	-0.07%
2023/02/03	0	0.00	2	25.65	25.70	-2	1,521	-0.13%
2023/01/31	4	25.58	0	0.00	25.65	4	1,527	0.26%
2023/01/30	1	25.75	0	0.00	25.55	1	1,517	0.07%
2023/01/16	0	25.15	0	0.00	25.30	0	1,517	0.00%
2023/01/13	0	0.00	3	25.10	25.10	-3	1,531	-0.20%
2023/01/12	0	25.35	0	0.00	25.30	0	1,606	0.00%
2023/01/09	0	25.50	0	0.00	25.55	0	1,701	0.00%
2022/12/30	0	24.95	0	0.00	25.25	0	1,828	0.00%
2022/12/09	0	0.00	1	25.60	25.60	-1	2,133	-0.05%
2022/12/08	0	0.00	22	24.94	25.00	-22	2,069	-1.06%
2022/12/07	3	24.95	0	0.00	25.00	3	2,085	0.14%
2022/12/06	0.3	25.18	1	25.25	24.95	-0.8	2,086	-0.04%
2022/12/05	0.1	25.30	0	0.00	25.30	0.1	2,080	0.00%
2022/12/01	0	0.00	0	25.25	25.25	0	2,086	0.00%
2022/11/24	0	0.00	2	25.20	25.20	-2	2,095	-0.10%
2022/11/23	0	25.25	0	0.00	25.15	0	2,094	0.00%
2022/11/22	0	24.90	0	0.00	24.80	0	2,091	0.00%
2022/11/18	0	0.00	9	24.83	24.85	-9	2,104	-0.43%
2022/11/17	0	24.95	0	0.00	24.85	0	2,101	0.00%
2022/11/15	1	24.70	6	24.59	24.80	-5	2,095	-0.24%
2022/11/11	0.1	23.95	0	0.00	23.90	0.1	2,143	0.00%
2022/11/08	2	23.65	0	0.00	23.80	2	2,214	0.09%
2022/11/07	0	0.00	5	23.30	23.40	-5	2,212	-0.23%
2022/11/03	2	23.00	0	0.00	23.00	2	2,293	0.09%
2022/11/02	2.1	23.20	0	0.00	23.15	2.1	2,342	0.09%
2022/10/27	0	0.00	0.1	22.40	22.45	-0.1	2,531	-0.01%
2022/10/25	0	0.00	2	21.90	22.20	-2	2,571	-0.08%
2022/10/24	0	0.00	1	22.10	22.15	-1	2,582	-0.04%
2022/10/20	1	21.65	0	0.00	22.40	1	2,591	0.04%
2022/10/17	4	22.37	0	0.00	22.25	4	2,492	0.16%
2022/10/14	0	22.90	4	22.90	22.95	-4	2,454	-0.16%
2022/10/13	4	22.43	0	0.00	22.50	4	2,464	0.16%
2022/10/04	0	0.00	0	24.20	24.20	0	2,437	0.00%
2022/10/03	0	0.00	0	23.85	24.00	0	2,440	0.00%
2022/09/30	2.1	23.90	0	0.00	24.00	2.1	2,475	0.08%
2022/09/28	0	0.00	6	24.08	23.70	-6	2,442	-0.25%
2022/09/27	6	24.32	2	24.05	24.40	4	2,449	0.16%
2022/09/26	5.1	25.05	0	0.00	24.30	5.1	2,423	0.21%
2022/09/23	0	0.00	5	25.85	25.55	-5	2,396	-0.21%
2022/09/22	5	25.30	1	25.45	25.25	4	2,428	0.16%
2022/09/21	0	0.00	5.1	25.95	25.65	-5.1	2,421	-0.21%
2022/09/20	0	0.00	6.2	25.70	25.75	-6.2	2,433	-0.26%
2022/09/19	0	0.00	5	25.95	25.60	-5	2,449	-0.20%
2022/09/15	0	0.00	5	25.35	25.20	-5	2,477	-0.20%
2022/09/14	5.1	24.85	0	0.00	24.85	5.1	2,557	0.20%
2022/09/12	1	25.05	0	0.00	25.40	1	2,676	0.04%
2022/09/06	2	24.80	0	0.00	24.85	2	2,725	0.07%
2022/09/01	0.1	25.15	0	0.00	25.30	0.1	2,783	0.00%
2022/08/30	1	25.45	0	0.00	25.35	1	2,779	0.04%
2022/08/23	0	0.00	6	25.41	25.40	-6	2,813	-0.21%
2022/08/22	1	25.20	0	0.00	25.10	1	2,805	0.04%
2022/08/19	5	25.05	0	0.00	25.15	5	2,799	0.18%
2022/08/18	5.2	25.41	0	0.00	25.25	5.2	2,806	0.19%
2022/08/17	0	0.00	25	25.71	25.80	-25	2,749	-0.91%
2022/08/15	0	0.00	20	25.05	24.95	-20	2,712	-0.74%
2022/08/11	10	24.95	0	0.00	24.65	10	2,769	0.36%
2022/08/08	0	0.00	5	24.10	23.90	-5	2,740	-0.18%
2022/08/04	1	23.25	0	0.00	23.45	1	2,771	0.04%
2022/08/03	8	24.14	0	0.00	23.60	8	2,768	0.29%
2022/08/01	10	24.95	5	24.95	24.90	5	3,136	0.16%
2022/07/29	7	24.30	0	0.00	24.70	7	3,148	0.22%
2022/07/28	0	0.00	7	24.65	24.40	-7	3,212	-0.22%
2022/07/20	0	0.00	2	24.10	24.05	-2	3,532	-0.06%
2022/07/19	2	23.15	18	23.54	23.75	-16	3,579	-0.45%
2022/07/15	10	22.95	0	0.00	23.00	10	3,695	0.27%
2022/07/11	2	22.90	0	0.00	23.00	2	3,997	0.05%
2022/07/07	8	22.65	0	0.00	22.65	8	4,283	0.19%
2022/07/06	3	22.60	0	0.00	22.40	3	4,463	0.07%
2022/07/01	0	0.00	9	22.20	22.15	-9	4,801	-0.19%
2022/06/30	1	23.10	0	0.00	22.80	1	4,827	0.02%
2022/06/29	1	23.30	0	0.00	23.30	1	4,831	0.02%
2022/06/27	1	23.90	0	0.00	24.10	1	4,899	0.02%
2022/06/23	0	0.00	15	23.75	23.45	-15	4,940	-0.30%
2022/06/22	22	25.58	0	0.00	25.25	22	4,918	0.45%
2022/06/21	0	0.00	2	25.75	26.00	-2	4,895	-0.04%
2022/06/20	1	25.70	0	0.00	25.50	1	4,879	0.02%
2022/06/16	0	0.00	13	26.45	26.20	-13	4,887	-0.27%
2022/06/15	8	26.05	0	0.00	26.25	8	4,938	0.16%
2022/06/14	8	25.94	0	0.00	26.25	8	4,995	0.16%
2022/06/13	16.1	26.39	0	0.00	26.20	16.1	5,024	0.32%
2022/06/07	10	26.95	0	0.00	26.85	10	5,028	0.20%
2022/06/01	1	27.05	0	0.00	27.05	1	5,105	0.02%
2022/05/30	0	26.80	10	26.95	27.00	-10	5,149	-0.19%
2022/05/27	10	26.60	0	0.00	26.75	10	5,200	0.19%
2022/05/25	11.1	26.25	0	0.00	26.30	11.1	5,295	0.21%
2022/05/24	0	0.00	10	26.65	26.35	-10	5,311	-0.19%
2022/05/19	12	26.22	0	0.00	26.30	12	5,298	0.23%
2022/05/18	0	0.00	1	27.20	27.20	-1	5,250	-0.02%
2022/05/17	4.2	26.87	5	26.95	27.05	-0.8	5,259	-0.02%
2022/05/16	5.5	26.45	0	0.00	26.60	5.5	5,245	0.10%
2022/05/12	5.8	26.11	4	26.10	25.50	1.8	5,263	0.03%
2022/05/11	2.1	26.48	0	0.00	26.35	2.1	5,208	0.04%
2022/05/10	16	25.39	11	26.53	26.85	5	5,220	0.10%
2022/05/09	31	27.84	10	28.04	27.00	21	5,159	0.41%
2022/05/06	0.3	30.00	0	30.05	30.00	0.3	4,856	0.01%
2022/05/05	10	30.48	5.3	30.35	30.50	4.7	4,890	0.10%
2022/05/04	1	29.30	3	29.70	29.65	-2	4,827	-0.04%
2022/05/03	0	0.00	6	28.70	28.80	-6	4,779	-0.13%
2022/04/29	7	29.56	0	0.00	29.25	7	4,777	0.15%
2022/04/28	1	29.80	0	0.00	29.60	1	4,768	0.02%
2022/04/27	0.2	29.50	0	0.00	29.40	0.2	4,716	0.00%
2022/04/26	5.2	29.86	7	29.70	29.75	-1.8	4,659	-0.04%
2022/04/25	5	30.65	2	30.35	30.15	3	4,598	0.07%
2022/04/22	4	31.45	0	0.00	31.40	4	4,550	0.09%
2022/04/20	0	0.00	3.1	30.70	30.65	-3.1	4,467	-0.07%
2022/04/19	0	0.00	1	30.60	30.80	-1	4,482	-0.02%
2022/04/18	10	30.79	2	31.00	30.80	8	4,432	0.18%
2022/04/15	6	30.83	14	30.98	30.65	-8	4,563	-0.18%
2022/04/14	6.1	32.33	11	32.27	32.05	-4.9	4,706	-0.10%
2022/04/13	6	32.64	4	32.26	32.70	2	4,633	0.04%
2022/04/12	11	31.65	19	31.27	31.45	-8	4,519	-0.18%
2022/04/11	5	30.65	3	30.35	30.80	2	4,405	0.05%
2022/04/08	2	30.30	7	30.42	31.00	-5	4,384	-0.11%
2022/04/07	1	29.90	1	30.10	29.85	0	4,416	0.00%
2022/04/06	0	29.85	0.3	30.00	30.15	-0.3	4,652	-0.01%
2022/04/01	0	0.00	7	29.95	29.95	-7	4,672	-0.15%
2022/03/31	3	29.75	1	29.65	29.75	2	4,662	0.04%
2022/03/30	1	29.50	0	0.00	29.60	1	4,633	0.02%
2022/03/29	0	29.48	2	29.40	29.55	-2	4,661	-0.04%
2022/03/28	11	29.00	23	29.19	29.20	-12	4,745	-0.25%
2022/03/24	1	29.00	2	29.08	29.05	-1	5,338	-0.02%
2022/03/23	4	28.70	5	28.85	28.85	-1	5,874	-0.02%
2022/03/22	9	28.78	1	28.85	28.85	8	5,989	0.13%
2022/03/21	0	28.35	0.3	28.30	28.40	-0.3	5,939	0.00%
2022/03/18	2	28.30	1	28.35	28.00	1	5,937	0.02%
2022/03/17	0	28.10	1	28.15	28.20	-1	5,862	-0.02%
2022/03/16	1	27.85	15	27.94	27.85	-14	5,799	-0.24%
2022/03/14	12	27.40	0	0.00	27.55	12	5,806	0.21%
2022/03/11	0	27.75	0	0.00	27.40	0	5,829	0.00%
2022/03/10	1	27.70	0	0.00	27.70	1	5,841	0.02%
2022/03/08	0	27.35	9.1	27.03	26.80	-9.1	5,830	-0.16%
2022/03/07	0	27.55	1	27.35	27.25	-1	5,808	-0.02%
2022/03/04	0.4	28.20	2	28.08	27.95	-1.6	5,787	-0.03%
2022/03/03	4	28.21	8.1	28.36	28.15	-4.1	5,819	-0.07%
2022/03/02	6.5	28.01	3	28.08	28.15	3.5	5,818	0.06%
2022/03/01	2	27.88	6	27.85	27.85	-4	5,789	-0.07%
2022/02/25	0	26.45	0	0.00	26.40	0	5,701	0.00%
2022/02/24	0.1	26.40	1	26.25	26.30	-0.9	5,746	-0.02%
2022/02/23	2.1	27.08	0	0.00	27.10	2.1	5,773	0.04%
2022/02/22	1	26.95	0	0.00	27.05	1	5,805	0.02%
2022/02/21	0	27.43	0	0.00	27.40	0	5,871	0.00%
2022/02/18	0	27.35	0	0.00	27.35	0	5,945	0.00%
2022/02/17	0	27.55	4	27.30	27.35	-4	6,078	-0.07%
2022/02/16	0.6	27.63	0	0.00	27.55	0.6	6,173	0.01%
2022/02/15	4	27.53	16	27.69	27.45	-12	6,377	-0.19%
2022/02/14	1	27.15	0	0.00	27.20	1	6,949	0.01%
2022/02/10	0.1	27.41	4	27.61	27.45	-3.9	7,246	-0.05%
2022/02/09	0.1	26.95	0	0.00	27.20	0.1	7,217	0.00%
2022/02/07	4.1	26.45	10	26.35	26.45	-5.9	7,112	-0.08%
2022/01/25	0.3	25.35	0	0.00	25.45	0.3	7,100	0.00%
2022/01/24	0	0.00	4	25.44	25.70	-4	7,133	-0.06%
2022/01/21	1.1	25.75	1	25.80	25.80	0.1	7,219	0.00%
2022/01/20	10	25.90	1	25.90	26.00	9	7,299	0.12%
2022/01/19	0.3	26.05	0	0.00	25.95	0.3	7,323	0.00%
2022/01/18	1	26.20	0	0.00	26.20	1	7,354	0.01%
2022/01/17	0	26.05	0	0.00	26.20	0	7,363	0.00%
2022/01/14	0.1	26.15	10	26.15	26.10	-9.9	7,373	-0.13%
2022/01/13	2	26.55	0	0.00	26.60	2	7,423	0.03%
2022/01/12	1	27.05	0	0.00	26.60	1	7,428	0.01%
2022/01/11	0	0.00	1	26.85	26.85	-1	7,433	-0.01%
2022/01/10	13	26.27	10	26.65	26.65	3	7,455	0.04%
2022/01/07	14.4	27.03	13	26.99	26.45	1.4	7,284	0.02%
2022/01/06	8	27.57	4	27.60	27.70	4	7,004	0.06%
2022/01/05	7	27.95	1	28.05	27.80	6	7,006	0.09%
2022/01/04	10	28.34	0	0.00	28.20	10	6,960	0.14%
2022/01/03	5	28.68	5	28.66	28.75	0	6,938	0.00%
2021/12/30	38	29.59	27.7	29.22	29.15	10.3	6,916	0.15%
2021/12/29	58.2	30.01	71	30.09	30.20	-12.9	6,794	-0.19%
2021/12/28	5.1	28.93	13	28.87	28.90	-7.9	6,523	-0.12%
2021/12/27	2	29.23	4	29.30	29.35	-2	6,491	-0.03%
2021/12/24	2.1	28.85	1	29.00	29.00	1.1	6,591	0.02%
2021/12/23	20.1	29.09	12	28.99	29.00	8.1	6,861	0.12%
2021/12/22	36.1	29.45	34	29.33	29.20	2.1	6,908	0.03%
2021/12/21	19.1	29.81	17	29.93	30.10	2.1	6,838	0.03%
2021/12/20	71	29.98	86	30.11	30.20	-15	6,733	-0.22%
2021/12/17	54	29.69	69	29.37	29.60	-15	6,369	-0.24%
2021/12/16	1	27.70	13	27.98	28.10	-12	5,785	-0.21%
2021/12/13	0.1	27.25	7	27.25	27.25	-6.9	5,607	-0.12%
2021/12/10	0	0.00	3	27.42	27.35	-3	5,614	-0.05%
2021/12/09	3	27.65	6	27.80	27.55	-3	5,610	-0.05%
2021/12/08	11.1	27.53	4	27.54	27.50	7.1	5,592	0.13%
2021/12/07	2	27.55	4	27.38	27.55	-2	5,579	-0.04%
2021/12/03	0	0.00	6	26.80	26.90	-6	5,547	-0.11%
2021/12/02	1.1	26.60	0	0.00	26.70	1.1	5,534	0.02%
2021/11/30	3	26.93	12	26.89	26.60	-9	5,544	-0.16%
2021/11/29	1.1	26.28	7	26.50	26.65	-5.9	5,512	-0.11%
2021/11/26	0	27.05	0	0.00	26.95	0	5,498	0.00%
2021/11/25	4	27.15	4	27.35	27.35	0	5,472	0.00%
2021/11/24	2.2	27.23	2	27.10	27.20	0.2	5,434	0.00%
2021/11/23	7	27.39	1	27.30	27.20	6	5,415	0.11%
2021/11/22	5.1	27.15	11	27.06	27.15	-5.9	5,351	-0.11%
2021/11/19	10.2	27.70	0	0.00	27.55	10.2	5,286	0.19%
2021/11/18	0	0.00	6	27.66	27.95	-6	5,265	-0.11%
2021/11/17	1.1	27.65	4	27.61	27.50	-2.9	5,192	-0.06%
2021/11/16	22.1	28.33	1	27.95	27.90	21.1	5,120	0.41%
2021/11/15	8.1	27.79	4	27.96	28.15	4.1	4,982	0.08%
2021/11/12	18	27.49	35	27.60	27.85	-17	4,872	-0.35%
2021/11/11	64	27.14	79	27.26	26.85	-15	4,670	-0.32%
2021/11/10	9	26.28	14	27.46	27.50	-5	4,071	-0.12%
2021/11/08	5	25.05	0	0.00	25.00	5	3,770	0.13%
2021/11/05	0	0.00	6	24.70	24.70	-6	3,776	-0.16%
2021/11/03	2	24.95	0	0.00	24.95	2	3,811	0.05%
2021/11/02	3	25.23	10	25.06	24.85	-7	3,829	-0.18%
2021/11/01	10	25.71	2.1	25.45	25.70	7.9	3,792	0.21%
2021/10/29	2	25.70	5	25.66	25.70	-3	3,727	-0.08%
2021/10/28	5	24.98	24	24.83	25.00	-19	3,658	-0.52%
2021/10/27	1	24.25	2	24.33	24.30	-1	3,585	-0.03%
2021/10/26	15	24.55	0	0.00	24.65	15	3,595	0.42%
2021/10/25	0	0.00	1	24.25	24.25	-1	3,590	-0.03%
2021/10/22	0	0.00	1	24.50	24.30	-1	3,599	-0.03%
2021/10/19	1	24.45	4	24.63	24.70	-3	3,761	-0.08%
2021/10/18	0	0.00	5	24.60	24.70	-5	3,803	-0.13%
2021/10/14	0	0.00	5	24.00	24.10	-5	3,866	-0.13%
2021/10/13	1	24.40	1	24.20	24.35	0	3,934	0.00%
2021/10/12	0	24.30	4	24.05	24.30	-4	3,954	-0.10%
2021/10/08	9	24.39	1	24.40	24.40	8	3,951	0.20%
2021/10/07	5	24.25	11	24.23	24.30	-6	3,924	-0.15%
2021/10/06	1	24.25	2	24.20	23.90	-1	3,910	-0.03%
2021/10/04	4	23.40	7	23.51	23.55	-3	3,821	-0.08%
2021/10/01	14.4	24.00	11	23.75	23.60	3.4	3,803	0.09%
2021/09/30	10.3	24.65	11	24.65	24.50	-0.7	3,681	-0.02%
2021/09/29	3.1	23.95	22	23.96	23.95	-18.9	3,412	-0.55%
2021/09/28	3	23.63	0	0.00	23.65	3	3,336	0.09%
2021/09/24	3	23.15	10	23.52	22.95	-7	3,294	-0.21%
2021/09/17	0	22.90	1	23.00	22.95	-1	3,374	-0.03%
2021/09/13	0	0.00	10	22.88	22.95	-10	3,463	-0.29%
2021/09/10	0.1	22.40	0	0.00	22.45	0.1	3,466	0.00%
2021/09/01	0	0.00	1	23.00	23.10	-1	3,597	-0.03%
2021/08/31	0	0.00	1	22.55	22.50	-1	3,574	-0.03%
2021/08/26	2	22.25	0	0.00	22.30	2	3,652	0.05%
2021/08/25	0	0.00	10	22.30	22.35	-10	3,691	-0.27%
2021/08/24	15	22.20	0	0.00	22.25	15	3,715	0.40%
2021/08/19	0	0.00	30	21.30	21.50	-30	3,789	-0.79%
2021/08/18	10	21.40	10	21.45	21.50	0	3,896	0.00%
2021/08/13	0	0.00	4	22.15	22.15	-4	4,031	-0.10%
2021/08/12	1	22.45	0	0.00	22.45	1	4,035	0.02%
2021/08/10	1	22.30	0	0.00	22.30	1	4,113	0.02%
2021/08/09	0	0.00	11	22.50	22.45	-11	4,250	-0.26%
2021/08/06	1	22.45	0	0.00	22.45	1	4,286	0.02%
2021/08/05	2	22.55	0	0.00	22.60	2	4,382	0.05%
2021/08/04	4	22.90	0	0.00	22.95	4	4,576	0.09%
2021/08/02	1.6	22.40	0	0.00	22.50	1.6	4,662	0.03%
2021/07/30	6	22.65	0	0.00	22.65	6	4,675	0.13%
2021/07/29	5	22.70	0	0.00	22.90	5	4,729	0.11%
2021/07/28	1	22.80	4	22.65	22.90	-3	4,849	-0.06%
2021/07/27	10.6	23.12	13	23.18	22.80	-2.4	5,004	-0.05%
2021/07/26	29	23.82	1	23.65	23.60	28	5,097	0.55%
2021/07/23	29	25.39	22	25.40	25.50	7	5,123	0.14%
2021/07/22	0	0.00	11	25.46	25.50	-11	5,068	-0.22%
2021/07/21	0	25.50	4	25.50	25.15	-4	5,070	-0.08%
2021/07/20	0	0.00	10	25.10	25.40	-10	5,073	-0.20%
2021/07/19	1	25.45	4	25.43	25.50	-3	5,214	-0.06%
2021/07/16	0	0.00	21	25.25	25.10	-21	5,547	-0.38%
2021/07/15	0	0.00	2	24.85	24.80	-2	5,604	-0.04%
2021/07/14	2	24.40	1	24.45	24.60	1	5,809	0.02%
2021/07/13	4	24.45	2	24.45	24.40	2	6,122	0.03%
2021/07/12	0	0.00	20	24.90	24.85	-20	6,186	-0.32%
2021/07/09	16	25.15	1	25.25	25.05	15	6,362	0.24%
2021/07/08	1	25.05	0	0.00	25.20	1	6,594	0.02%
2021/07/07	0	0.00	4	24.80	24.85	-4	6,691	-0.06%
2021/07/06	2	24.80	20	24.89	24.80	-18	6,785	-0.27%
2021/07/05	16	24.91	0	0.00	25.00	16	6,803	0.24%
2021/07/02	0	0.00	1	25.05	24.65	-1	6,877	-0.01%
2021/07/01	0.3	24.65	5	25.00	24.70	-4.7	6,919	-0.07%
2021/06/30	26	25.47	26	25.31	25.35	0	6,939	0.00%
2021/06/28	0	0.00	1	24.30	24.45	-1	6,817	-0.01%
2021/06/25	11	24.55	0	0.00	24.35	11	6,872	0.16%
2021/06/24	0.1	24.45	0	0.00	24.50	0.1	6,914	0.00%
2021/06/23	4.1	24.47	0	0.00	24.65	4.1	6,964	0.06%
2021/06/21	9	24.09	0	0.00	24.10	9	7,015	0.13%
2021/06/18	3	24.65	0	0.00	24.70	3	7,101	0.04%
2021/06/17	2	24.70	9	24.65	24.80	-7	7,212	-0.10%
2021/06/16	9	24.70	0	0.00	24.65	9	7,310	0.12%
2021/06/15	4	24.65	1	24.55	24.55	3	7,465	0.04%
2021/06/11	1	24.85	0	0.00	24.90	1	7,631	0.01%
2021/06/09	3	25.40	4	25.33	25.20	-1	7,735	-0.01%
2021/06/08	10	25.65	5	25.53	25.35	5	7,753	0.06%
2021/06/07	0	0.00	1	25.05	25.10	-1	7,759	-0.01%
2021/06/04	1	25.70	0	0.00	25.25	1	7,794	0.01%
2021/06/03	3	25.57	2	25.55	25.55	1	7,830	0.01%
2021/06/02	1	25.35	0	0.00	25.40	1	7,908	0.01%
2021/06/01	0	0.00	1	25.30	25.30	-1	7,917	-0.01%
2021/05/31	1	25.75	2	25.48	25.55	-1	7,991	-0.01%
2021/05/27	1	25.30	3	25.25	25.00	-2	8,166	-0.02%
2021/05/26	5	25.30	6	25.77	25.45	-1	8,224	-0.01%
2021/05/25	4	24.83	2	24.55	25.00	2	8,171	0.02%
2021/05/24	2	23.95	7	23.86	24.05	-5	8,156	-0.06%
2021/05/21	2	23.20	13	23.56	23.90	-11	8,260	-0.13%
2021/05/20	2	22.65	0	0.00	22.55	2	8,303	0.02%
2021/05/19	2	22.80	4	22.50	22.95	-2	8,333	-0.02%
2021/05/18	1	22.80	0	0.00	22.90	1	8,377	0.01%
2021/05/17	12	20.93	6	21.00	20.90	6	8,412	0.07%
2021/05/14	4	23.00	0	0.00	23.10	4	8,383	0.05%
2021/05/13	12	23.03	15	22.23	23.05	-3	8,312	-0.04%
2021/05/12	5	23.80	4	23.78	23.75	1	8,197	0.01%
2021/05/11	7	26.61	21	26.03	26.00	-14	8,023	-0.17%
2021/05/10	0	0.00	6	27.40	27.25	-6	7,926	-0.08%
2021/05/07	7	26.91	3	26.87	27.10	4	7,942	0.05%
2021/05/06	15	27.30	4	27.65	27.20	11	7,918	0.14%
2021/05/05	1	28.00	16	27.89	27.75	-15	7,843	-0.19%
2021/05/04	11	27.04	2	26.48	25.90	9	7,712	0.12%
2021/05/03	10	27.76	2	27.55	27.50	8	7,580	0.11%
2021/04/29	40	28.55	15	28.86	28.55	25	7,462	0.34%
2021/04/28	10	28.60	2	28.65	28.55	8	7,385	0.11%
2021/04/27	19	28.31	23	28.62	28.80	-4	7,415	-0.05%
2021/04/26	30	28.41	11	28.63	28.45	19	7,347	0.26%
2021/04/23	31	28.09	30	28.37	28.50	1	7,331	0.01%
2021/04/22	52	28.86	75.8	29.03	28.35	-23.8	7,311	-0.33%
2021/04/21	24	28.53	11.4	28.47	28.60	12.6	6,907	0.18%
2021/04/20	93	28.46	68	28.57	28.45	25	6,811	0.37%
2021/04/19	30	28.45	94	28.45	29.35	-64	6,638	-0.96%
2021/04/16	32	27.68	30	27.60	27.65	2	6,350	0.03%
2021/04/15	8	27.84	2	28.30	27.60	6	6,293	0.10%
2021/04/14	7	27.53	14	27.19	28.10	-7	6,125	-0.11%
2021/04/13	65	27.49	3	27.60	26.80	62	5,942	1.04%
2021/04/12	6	27.00	7.1	27.00	27.25	-1.1	5,845	-0.02%
2021/04/09	0	0.00	9	26.84	26.90	-9	5,801	-0.16%
2021/04/08	1	26.90	6.3	26.97	27.05	-5.3	5,829	-0.09%
2021/04/07	3	26.40	0	0.00	26.35	3	5,824	0.05%
2021/04/06	3	26.48	0.4	27.00	26.35	2.6	5,799	0.04%
2021/04/01	2	27.10	0	0.00	26.80	2	5,739	0.03%
2021/03/31	1	26.85	0	0.00	27.05	1	5,723	0.02%
2021/03/30	12	27.00	5	26.88	26.75	7	5,686	0.12%
2021/03/29	5	26.61	1	26.90	26.50	4	5,649	0.07%
2021/03/26	4.1	26.69	4	26.50	26.35	0.1	5,630	0.00%
2021/03/25	1.1	26.59	1	27.05	26.55	0.1	5,609	0.00%
2021/03/24	1	27.00	55	27.08	26.90	-54	5,582	-0.97%
2021/03/23	13	27.30	11	27.47	27.60	2	5,543	0.04%
2021/03/22	1	27.00	16.3	27.10	27.40	-15.3	5,485	-0.28%
2021/03/19	12	27.09	6	26.94	27.05	6	5,397	0.11%
2021/03/18	9	26.58	0	0.00	26.85	9	5,339	0.17%
2021/03/17	50.4	26.60	2	26.60	26.60	48.4	5,289	0.92%
2021/03/16	15	25.64	11	25.70	25.65	4	5,183	0.08%
2021/03/15	0	0.00	10	25.00	25.05	-10	5,229	-0.19%
2021/03/12	0.3	24.70	1	24.90	24.75	-0.7	5,285	-0.01%
2021/03/11	2.3	24.92	2	25.05	24.95	0.3	5,370	0.01%
2021/03/10	4	24.90	0	0.00	24.90	4	5,527	0.07%
2021/03/09	4	25.27	0.2	25.20	25.25	3.9	5,733	0.07%
2021/03/08	15	25.71	0.1	25.60	25.35	14.9	5,782	0.26%
2021/03/05	0	25.10	0	0.00	25.20	0	5,709	0.00%
2021/03/04	0	0.00	2.5	25.10	25.10	-2.5	5,717	-0.04%
2021/03/03	6	25.11	5	25.17	25.35	1	5,635	0.02%
2021/03/02	0	0.00	1	25.05	24.25	-1	5,493	-0.02%
2021/02/26	0.3	24.37	0	0.00	24.60	0.3	5,463	0.01%
2021/02/25	5.1	24.60	0	0.00	24.70	5.1	5,460	0.09%
2021/02/24	4.4	24.91	0.3	24.80	24.55	4.1	5,530	0.07%
2021/02/23	15	24.71	2	24.50	24.70	13	5,584	0.23%
2021/02/22	2	24.12	1	24.25	24.20	1	5,643	0.02%
2021/02/18	2	23.35	1	22.85	23.30	1	5,645	0.02%
2021/02/17	1	22.30	0	0.00	22.55	1	5,631	0.02%
2021/02/05	19.1	22.51	14	22.79	22.45	5.1	5,582	0.09%
2021/02/04	0.3	21.81	5	21.70	21.75	-4.7	5,561	-0.08%
2021/02/03	0	0.00	0.1	22.00	21.90	-0.1	5,624	0.00%
2021/02/02	1	22.10	0	0.00	22.15	1	5,923	0.02%
2021/02/01	0	0.00	1	21.00	21.15	-1	6,083	-0.02%
2021/01/29	1	21.05	0	0.00	20.90	1	6,110	0.02%
2021/01/26	0	21.85	0	0.00	21.95	0	6,277	0.00%
2021/01/25	1	22.05	6	21.49	22.25	-5	6,321	-0.08%
2021/01/22	8	21.45	12	21.50	21.55	-4	6,373	-0.06%
2021/01/21	0	0.00	0.9	21.40	21.80	-0.9	6,433	-0.01%
2021/01/20	31.2	21.99	14	22.01	21.60	17.2	6,791	0.25%
2021/01/19	6	22.68	5.1	22.76	22.65	0.9	6,783	0.01%
2021/01/18	27	23.00	69	22.07	23.05	-42	6,868	-0.61%
2021/01/15	5.4	22.90	16.6	22.84	22.25	-11.2	6,909	-0.16%
2021/01/14	1.7	23.51	3	23.62	23.55	-1.3	6,972	-0.02%
2021/01/13	1.4	23.52	6	23.68	23.55	-4.6	7,068	-0.07%
2021/01/12	13.2	23.82	13	23.68	23.60	0.2	7,374	0.00%
2021/01/11	9	24.12	0	0.00	24.10	9	7,660	0.12%
2021/01/08	7	24.68	12	24.64	24.55	-5	7,851	-0.06%
2021/01/06	1.1	23.98	26	23.99	23.85	-24.9	8,022	-0.31%
2021/01/05	10	24.49	7	24.42	24.45	3	8,002	0.04%
2021/01/04	3	24.68	10	24.55	24.70	-7	8,110	-0.09%
2020/12/31	11	24.40	4	24.99	25.00	7	8,226	0.09%
2020/12/30	22	24.84	9	24.81	24.80	13	8,398	0.16%
2020/12/29	1	24.64	0	0.00	24.55	1	8,443	0.01%
2020/12/28	0.1	24.15	0	0.00	24.20	0.1	8,598	0.00%
2020/12/25	13	24.24	0	0.00	24.25	13	8,829	0.15%
2020/12/24	0	0.00	1	24.35	24.40	-1	8,893	-0.01%
2020/12/23	1.1	23.96	1	24.25	24.20	0.1	9,006	0.00%
2020/12/22	7.1	24.50	7	24.71	24.00	0.1	9,079	0.00%
2020/12/21	7.1	24.14	11.9	24.31	24.65	-4.8	9,300	-0.05%
2020/12/18	1.1	23.85	3	24.45	24.00	-1.9	9,832	-0.02%
2020/12/17	13.1	24.26	15	24.45	24.25	-1.9	10,081	-0.02%
2020/12/16	1.1	24.69	2	24.73	24.70	-0.9	10,474	-0.01%
2020/12/15	12.1	24.02	12	23.95	23.95	0.1	10,690	0.00%
2020/12/14	9.1	23.97	0	0.00	24.10	9.1	10,971	0.08%
2020/12/11	11	23.90	0	0.00	24.30	11	11,362	0.10%
2020/12/10	5	24.30	12	24.23	24.20	-7	11,829	-0.06%
2020/12/09	16.1	24.12	31	24.20	24.40	-14.9	11,951	-0.13%
2020/12/08	15.1	24.85	4	24.98	24.90	11.1	12,012	0.09%
2020/12/07	8.1	24.92	4	25.30	25.40	4.1	12,261	0.03%
2020/12/04	5	24.81	1	24.70	24.80	4	12,522	0.03%
2020/12/03	12.4	25.15	3	25.35	25.05	9.4	12,568	0.08%
2020/12/02	28.7	26.38	4	26.26	26.25	24.7	12,499	0.20%
2020/12/01	2.6	26.90	0	0.00	26.90	2.6	12,555	0.02%
2020/11/30	9.1	27.13	10	27.00	27.05	-0.9	12,767	-0.01%
2020/11/27	3	26.62	0	0.00	26.65	3	13,119	0.02%
2020/11/26	6	26.78	0	0.00	26.75	6	13,702	0.04%
2020/11/25	4.1	27.05	0	0.00	27.00	4.1	14,046	0.03%
2020/11/24	3	26.88	0.9	26.85	27.00	2.1	14,387	0.01%
2020/11/23	5	26.66	14	26.91	27.10	-9	14,594	-0.06%
2020/11/20	7	26.29	10	26.50	26.25	-3	14,751	-0.02%
2020/11/19	19.1	26.64	3	26.67	26.50	16.1	15,180	0.11%
2020/11/18	21	27.56	0	0.00	27.50	21	15,443	0.14%
2020/11/17	4	28.29	6	28.50	28.15	-2	15,629	-0.01%
2020/11/16	13	28.27	12	28.41	28.45	1	16,355	0.01%
2020/11/13	2	28.20	2	28.10	28.30	0	16,391	0.00%
2020/11/12	8.5	27.90	5	27.74	27.75	3.5	16,410	0.02%
2020/11/11	10	28.15	3	28.23	28.55	7	16,363	0.04%
2020/11/10	28	28.53	12	28.53	28.30	16	16,389	0.10%
2020/11/09	2.1	27.99	28	27.94	28.00	-25.9	16,128	-0.16%
2020/11/06	2	26.85	3	26.80	26.75	-1	15,991	-0.01%
2020/11/05	14.4	26.66	10	26.85	26.40	4.4	16,039	0.03%
2020/11/04	12	26.67	1	26.85	26.70	11	16,086	0.07%
2020/11/03	4	26.41	2.2	26.52	26.70	1.8	16,072	0.01%
2020/11/02	3	26.12	2	26.20	26.15	1	16,141	0.01%
2020/10/30	3	26.45	5	26.49	26.20	-2	16,296	-0.01%
2020/10/29	15	26.22	16	26.08	26.25	-1	16,284	-0.01%
2020/10/28	77.1	26.61	85	26.44	26.05	-7.9	16,335	-0.05%
2020/10/27	9	25.53	57.4	25.49	25.35	-48.4	16,284	-0.30%
2020/10/26	4	26.00	14.9	26.02	25.85	-10.9	16,287	-0.07%
2020/10/23	4.1	25.78	5	25.86	25.80	-0.9	16,367	-0.01%
2020/10/22	11	25.77	17	25.62	25.90	-6	16,452	-0.04%
2020/10/21	3.1	24.96	0	0.00	25.30	3.1	16,563	0.02%
2020/10/20	33.3	25.35	41	25.41	25.20	-7.7	16,809	-0.05%
2020/10/19	48.1	24.43	13.3	23.95	23.80	34.9	16,856	0.21%
2020/10/16	13	25.92	23.6	26.20	25.95	-10.5	17,312	-0.06%
2020/10/06	22.1	22.85	1	22.85	22.85	21.1	17,231	0.12%
2020/10/05	4	23.14	7	23.04	23.30	-3	17,214	-0.02%
2020/09/30	3	23.53	0	0.00	23.45	3	17,252	0.02%
2020/09/29	21	23.93	22	24.21	23.70	-1	17,522	-0.01%
2020/09/28	8	23.24	14	23.72	23.60	-6	17,644	-0.03%
2020/09/25	51	23.42	19	23.40	23.00	32	17,685	0.18%
2020/09/24	7	23.62	7	23.80	23.65	0	17,878	0.00%
2020/09/23	33	24.13	14	24.08	23.90	19	17,957	0.11%
2020/09/22	17	24.12	32	24.26	24.50	-15	17,864	-0.08%
2020/09/21	19	24.05	20	24.12	24.15	-1	17,842	-0.01%
2020/09/18	28	24.08	84	24.00	24.10	-56	17,970	-0.31%
2020/09/17	16	23.84	14	23.86	23.75	2	17,881	0.01%
2020/09/16	24	23.89	25	23.66	23.85	-1	17,926	-0.01%
2020/09/15	46	23.25	73	23.16	24.05	-27	17,925	-0.15%
2020/09/14	61	23.85	38	23.77	23.75	23	17,371	0.13%
2020/09/11	81	24.28	81	24.46	23.90	0	17,187	0.00%
2020/09/10	62	24.09	39	23.99	23.95	23	16,780	0.14%
2020/09/09	38	24.31	21	24.30	24.50	17	16,532	0.10%
2020/09/08	19	24.02	20	24.28	24.80	-1	16,267	-0.01%
2020/09/07	51	24.16	53	23.88	23.95	-2	15,902	-0.01%
2020/09/04	6	22.42	2	22.53	22.60	4	15,489	0.03%
2020/09/03	20	22.15	7	22.12	22.20	13	15,321	0.08%
2020/09/02	7	21.51	28	21.78	21.80	-21	15,273	-0.14%
2020/09/01	34	21.48	23	21.81	21.25	11	15,019	0.07%
2020/08/31	7	21.20	8	21.38	21.65	-1	14,683	-0.01%
2020/08/28	5	20.95	9	21.17	21.00	-4	14,607	-0.03%
2020/08/27	23	21.47	6	21.22	21.20	17	14,438	0.12%
2020/08/26	9	21.05	8	20.97	21.50	1	14,294	0.01%
2020/08/25	32	21.48	13	21.57	21.40	19	14,099	0.13%
2020/08/24	31	21.00	38	20.95	21.00	-7	13,766	-0.05%
2020/08/21	10	20.35	14	20.31	20.10	-4	13,275	-0.03%
2020/08/20	43	19.56	52	20.27	19.55	-9	13,202	-0.07%
2020/08/19	32	20.33	22	20.42	20.10	10	12,890	0.08%
2020/08/18	22	20.14	11	20.00	20.30	11	12,647	0.09%
2020/08/17	32	20.00	61	19.95	20.10	-29	12,426	-0.23%
2020/08/14	64	19.08	136	18.92	19.10	-72	11,894	-0.61%	大賣/
2020/08/13	39	18.11	30	17.93	18.10	9	11,493	0.08%
2020/08/12	84	17.90	38	17.88	18.15	46	11,350	0.41%
2020/08/11	10	16.51	2	16.65	16.50	8	10,722	0.07%
2020/08/10	0	0.00	23	16.37	16.25	-23	10,688	-0.22%
2020/08/07	4	16.30	1	16.20	16.15	3	10,684	0.03%
2020/08/06	10	16.41	0	0.00	16.25	10	10,673	0.09%
2020/08/05	3	16.47	10	16.55	16.45	-7	10,676	-0.07%
2020/08/04	6	16.72	1	16.85	16.60	5	10,987	0.05%
2020/08/03	5	16.52	5	16.40	16.50	0	11,159	0.00%
2020/07/31	11	16.84	0	0.00	16.75	11	11,663	0.09%
2020/07/30	2	17.28	6	17.11	17.15	-4	11,762	-0.03%
2020/07/29	11	16.86	15	17.04	17.25	-4	11,940	-0.03%
2020/07/28	51	16.58	3	16.55	16.15	48	11,949	0.40%
2020/07/27	1	17.30	3	17.32	17.10	-2	11,970	-0.02%
2020/07/24	4	17.30	11	17.29	17.10	-7	12,353	-0.06%
2020/07/23	15	17.81	7	17.60	17.50	8	12,567	0.06%
2020/07/22	39	17.60	17	17.67	17.70	22	12,316	0.18%
2020/07/21	5	17.67	23	17.72	17.65	-18	12,292	-0.15%
2020/07/20	10	17.53	0.3	17.45	17.45	9.8	12,185	0.08%
2020/07/17	45.3	17.82	5	18.51	17.60	40.3	12,029	0.33%
2020/07/16	23	18.34	39	18.37	18.25	-16	11,776	-0.14%
2020/07/15	32	18.43	44	18.21	18.00	-12	11,463	-0.10%
2020/07/14	102	17.98	51	18.02	17.95	51	11,294	0.45%	大買/
2020/07/13	15	17.18	11	16.96	17.15	4	10,618	0.04%
2020/07/10	3	16.65	6	16.60	16.45	-3	10,597	-0.03%
2020/07/09	10	16.91	2	17.20	16.95	8	10,601	0.08%
2020/07/08	23	17.27	18	17.00	16.95	5	10,515	0.05%
2020/07/07	7	16.33	0	0.00	16.15	7	10,427	0.07%
2020/07/06	4	16.60	9	16.58	16.65	-5	10,304	-0.05%
2020/07/03	4	15.95	9	16.09	16.50	-5	10,163	-0.05%
2020/07/02	2.3	15.35	9	15.50	15.80	-6.7	9,814	-0.07%
2020/07/01	2.1	15.10	6	15.11	15.15	-3.9	9,659	-0.04%
2020/06/30	34.2	15.23	42	15.32	15.10	-7.8	9,573	-0.08%
2020/06/29	1	14.70	9	14.63	15.10	-8	9,406	-0.09%
2020/06/23	4	14.63	11	14.67	14.60	-7	9,336	-0.07%
2020/06/22	6	14.45	3	14.55	14.45	3	9,254	0.03%
2020/06/19	3	13.95	0	0.00	14.05	3	9,093	0.03%
2020/06/17	7	14.04	7	14.04	14.00	0	9,091	0.00%
2020/06/16	0	0.00	14	14.06	14.00	-14	9,220	-0.15%
2020/06/15	15	13.91	8	13.92	13.85	7	9,454	0.07%
2020/06/12	12	13.90	2	13.93	13.90	10	9,693	0.10%
2020/06/11	2	14.58	6	14.26	14.05	-4	9,807	-0.04%
2020/06/10	2	14.50	1	14.50	14.55	1	9,790	0.01%
2020/06/09	0	0.00	1	14.55	14.50	-1	10,050	-0.01%
2020/06/08	0	0.00	9	14.31	14.30	-9	10,122	-0.09%
2020/06/04	0	0.00	1	14.20	14.25	-1	10,142	-0.01%
2020/06/03	6	14.20	0	0.00	14.25	6	10,064	0.06%
2020/06/02	0	0.00	9	14.14	14.15	-9	10,069	-0.09%
2020/05/29	0	0.00	1	14.40	13.95	-1	10,049	-0.01%
2020/05/28	0	0.00	6	14.31	14.10	-6	10,005	-0.06%
2020/05/27	50	14.69	41	14.55	14.60	9	10,005	0.09%
2020/05/26	3	14.15	11	14.24	14.30	-8	9,804	-0.08%
2020/05/25	3	13.90	1	14.00	13.90	2	9,762	0.02%
2020/05/22	4	14.00	3	14.07	13.90	1	9,806	0.01%
2020/05/21	13	14.17	0	0.00	14.15	13	9,933	0.13%
2020/05/19	22	14.27	20	14.15	14.25	2	9,884	0.02%
2020/05/18	10	14.00	8	14.07	14.05	2	9,750	0.02%
2020/05/15	11	13.74	13	13.83	13.80	-2	9,650	-0.02%
2020/05/14	3	13.75	23	13.80	13.65	-20	9,632	-0.21%
2020/05/13	7	13.93	2	13.90	13.95	5	9,619	0.05%
2020/05/12	15	13.82	5	14.05	13.90	10	9,653	0.10%
2020/05/11	8	13.98	10	13.90	13.85	-2	9,602	-0.02%
2020/05/08	6	13.98	19	14.05	14.05	-13	9,376	-0.14%
2020/05/07	42.1	14.10	25	14.31	13.85	17.1	9,221	0.19%
2020/05/06	7	13.88	2	14.15	13.85	5	8,778	0.06%
2020/05/05	2	14.15	52	14.09	14.15	-50	8,751	-0.57%
2020/05/04	0	0.00	10	13.80	13.80	-10	8,855	-0.11%
2020/04/30	13	13.73	11	13.82	13.80	2	8,823	0.02%
2020/04/29	12	13.45	12	13.48	13.75	0	8,899	0.00%
2020/04/28	19	12.82	25	12.80	13.00	-6	8,839	-0.07%
2020/04/27	1	12.15	12	12.16	12.20	-11	9,086	-0.12%
2020/04/24	19	11.96	8	12.04	11.90	11	9,515	0.12%
2020/04/23	2	12.00	0	0.00	11.85	2	10,384	0.02%
2020/04/22	2	11.10	2	11.25	11.65	0	11,438	0.00%
2020/04/21	2	11.70	0	0.00	11.35	2	11,822	0.02%
2020/04/20	2	12.00	6	12.00	11.90	-4	11,971	-0.03%
2020/04/17	0	0.00	5	12.40	12.05	-5	11,968	-0.04%
2020/04/16	14	12.49	15	12.38	12.40	-1	11,821	-0.01%
2020/04/15	3	12.30	6	12.38	12.45	-3	11,726	-0.03%
2020/04/14	11	12.14	45	12.15	12.05	-34	11,633	-0.29%
2020/04/13	7	12.21	1	12.35	12.10	6	11,597	0.05%
2020/04/10	21	12.35	0	0.00	12.35	21	11,623	0.18%
2020/04/09	25	11.69	0	0.00	11.70	25	11,512	0.22%
2020/04/08	0	11.45	0	0.00	11.50	0	11,651	0.00%
2020/03/31	2	11.10	0	0.00	11.05	2	12,192	0.02%
2020/03/30	0	0.00	1	10.90	10.90	-1	12,232	-0.01%
2020/03/27	10	11.09	15	10.98	10.85	-5	12,546	-0.04%
2020/03/26	5	10.59	3	10.75	10.70	2	12,493	0.02%
2020/03/25	0	10.70	8	10.56	10.75	-8	12,504	-0.06%
2020/03/24	3	10.25	5	10.27	10.20	-2	12,550	-0.02%
2020/03/23	4	9.94	0	0.00	9.94	4	12,546	0.03%
2020/03/20	14	10.21	1	10.40	10.15	13	12,611	0.10%
2020/03/19	4	9.67	11	9.81	9.67	-7	12,638	-0.06%
2020/03/18	1	10.45	12	10.22	10.10	-11	12,521	-0.09%
2020/03/17	0.2	9.90	1	9.52	9.91	-0.8	12,333	-0.01%
2020/03/13	0.1	10.85	12	10.47	10.85	-11.9	12,421	-0.10%
2020/03/12	6	11.56	0	0.00	11.05	6	12,218	0.05%
2020/03/11	0	0.00	1	12.60	12.25	-1	12,271	-0.01%
2020/03/10	2.1	12.50	0	0.00	12.45	2.1	12,774	0.02%
2020/03/09	0.1	12.55	0.3	12.55	12.55	-0.2	12,701	0.00%
2020/03/06	3	13.05	3	13.15	13.10	0	12,663	0.00%
2020/03/05	1	13.30	0	0.00	13.30	1	12,792	0.01%
2020/03/04	2.1	13.24	3	13.13	13.10	-0.9	12,891	-0.01%
2020/03/03	2	13.30	0	0.00	13.40	2	13,103	0.02%
2020/03/02	0	0.00	1	12.50	13.10	-1	13,120	-0.01%
2020/02/27	2.1	12.97	13	12.92	12.95	-10.9	13,128	-0.08%
2020/02/26	1	13.25	2	13.35	13.25	-1	13,125	-0.01%
2020/02/25	4	13.10	4	13.30	13.45	0	13,291	0.00%
2020/02/24	47	13.42	5	13.56	13.45	42	13,280	0.32%
2020/02/21	21.1	13.88	14	13.86	13.80	7.1	13,272	0.05%
2020/02/20	0.1	13.95	0	0.00	14.00	0.1	13,313	0.00%
2020/02/17	5	13.98	3	13.95	13.95	2	14,172	0.01%
2020/02/14	0	0.00	3	14.22	14.10	-3	14,389	-0.02%
2020/02/13	1	14.15	1	14.15	14.05	0	14,627	0.00%
2020/02/12	8	14.10	0	0.00	14.15	8	14,922	0.05%
2020/02/11	3	14.20	0	0.00	14.10	3	15,250	0.02%
2020/02/10	7.1	13.94	2	14.05	14.00	5.1	15,604	0.03%
2020/02/07	0	0.00	4	14.15	14.15	-4	16,106	-0.02%
2020/02/06	6	14.70	6	14.40	14.60	0	17,501	0.00%
2020/02/05	4	14.40	5	14.25	14.40	-1	18,212	-0.01%
2020/02/04	3	13.80	16	14.01	14.05	-13	18,046	-0.07%
2020/02/03	24	13.99	13	13.97	13.95	11	18,065	0.06%
2020/01/31	24	14.55	23.2	14.62	14.70	0.8	17,834	0.00%
2020/01/30	7	14.72	16.3	14.49	14.35	-9.3	17,556	-0.05%
2020/01/20	55	15.86	54	15.88	15.90	1	17,049	0.01%
2020/01/17	62	15.48	49	15.53	15.70	13	16,570	0.08%
2020/01/16	29	15.21	50	15.25	14.85	-21	15,752	-0.13%
2020/01/15	28	14.41	30	14.55	14.60	-2	14,861	-0.01%
2020/01/14	5	14.26	14	14.20	14.20	-9	14,668	-0.06%
2020/01/13	0	13.70	2	13.78	13.80	-2	14,752	-0.01%
2020/01/10	5	13.79	8	13.73	13.70	-3	15,972	-0.02%
2020/01/09	2	13.55	0	0.00	13.60	2	18,082	0.01%
2020/01/08	6	13.62	0	0.00	13.60	6	19,266	0.03%
2020/01/06	3	13.72	2	13.75	13.70	1	21,431	0.00%
2020/01/03	17.1	13.91	13	13.92	13.80	4.1	22,241	0.02%
2020/01/02	15.1	14.04	4	14.18	14.00	11.1	22,262	0.05%
2019/12/31	16.1	14.51	6	14.53	14.40	10.1	22,215	0.05%
2019/12/30	23	14.53	13	14.57	14.55	10	22,179	0.05%
2019/12/27	3	14.12	11	14.13	14.15	-8	21,801	-0.04%
2019/12/26	7	13.96	1	13.90	13.90	6	21,696	0.03%
2019/12/25	3.1	13.90	1	14.00	13.90	2.1	21,613	0.01%
2019/12/24	15	14.32	24	14.21	14.05	-9	21,577	-0.04%
2019/12/23	0	13.75	2	14.05	13.85	-2	21,276	-0.01%
2019/12/20	4	13.84	0	0.00	13.75	4	21,285	0.02%
2019/12/19	3	14.00	2	14.25	14.05	1	21,323	0.00%
2019/12/18	7	13.94	1	14.10	13.90	6	21,730	0.03%
2019/12/17	14	14.13	6	14.05	14.10	8	21,845	0.04%
2019/12/16	1	13.55	5	13.80	14.05	-4	21,733	-0.02%
2019/12/13	5	13.70	0	0.00	13.60	5	21,576	0.02%
2019/12/12	2	13.95	5	14.00	13.85	-3	21,469	-0.01%
2019/12/11	24	14.51	41	14.25	14.10	-17	21,442	-0.08%
2019/12/10	2	14.10	2	14.15	14.20	0	21,077	0.00%
2019/12/09	5	13.97	4	14.04	13.95	1	21,044	0.00%
2019/12/06	6	14.18	15	14.19	14.05	-9	21,014	-0.04%
2019/12/05	26	13.94	94	13.96	14.40	-68	20,739	-0.33%
2019/12/04	1	13.45	10	13.50	13.50	-9	20,235	-0.04%
2019/12/03	2	13.30	0	0.00	13.35	2	20,175	0.01%
2019/12/02	25.1	13.43	10	13.85	13.35	15.1	20,133	0.08%
2019/11/29	1	13.35	2	13.60	13.60	-1	19,971	-0.01%
2019/11/28	56	13.41	46	13.88	13.55	10	19,869	0.05%
2019/11/27	2	13.55	0	0.00	13.60	2	19,634	0.01%
2019/11/26	22.1	13.64	1	13.80	13.50	21.1	19,571	0.11%
2019/11/25	16	13.48	40	13.63	13.75	-24	19,443	-0.12%
2019/11/22	35.6	13.70	21	13.70	13.50	14.6	19,327	0.08%
2019/11/21	40	13.75	31	13.75	13.75	9	19,105	0.05%
2019/11/20	10	14.28	22	14.29	13.95	-12	19,027	-0.06%
2019/11/19	52	14.15	6	14.10	14.15	46	18,832	0.24%
2019/11/18	10	14.01	11	14.08	14.00	-1	18,742	-0.01%
2019/11/15	7	13.97	0	0.00	13.85	7	18,593	0.04%
2019/11/14	2	13.95	5	14.29	14.10	-3	18,360	-0.02%
2019/11/13	1	13.95	8	14.00	14.00	-7	17,812	-0.04%
2019/11/12	7.1	13.67	7	13.89	13.85	0.1	17,569	0.00%
2019/11/11	21	13.61	29	13.71	13.95	-8	17,290	-0.05%
2019/11/08	22	14.05	30	14.33	14.00	-8	16,910	-0.05%
2019/11/07	19	14.63	0	0.00	14.60	19	16,541	0.11%
2019/11/06	6	14.98	0	0.00	14.50	6	16,043	0.04%
2019/11/05	118.1	15.76	93	15.60	15.20	25.1	15,456	0.16%	大買/
2019/11/04	59	14.80	51	14.82	15.30	8	13,922	0.06%
2019/11/01	6	13.95	5	13.85	13.95	1	13,072	0.01%
2019/10/31	0	0.00	16	13.56	13.75	-16	12,931	-0.12%
2019/10/30	0	0.00	10	13.30	13.30	-10	12,767	-0.08%
2019/10/29	0.1	13.20	2	13.50	13.20	-1.9	12,713	-0.01%
2019/10/28	10	13.51	0	0.00	13.45	10	12,620	0.08%
2019/10/25	2	13.38	0	0.00	13.30	2	12,519	0.02%
2019/10/24	5.1	13.22	1	13.10	13.40	4.1	12,471	0.03%
2019/10/23	2	13.00	1	13.20	13.00	1	12,368	0.01%
2019/10/22	6	13.73	0	0.00	13.35	6	12,158	0.05%
2019/10/21	0	0.00	4	13.98	13.95	-4	11,975	-0.03%
2019/10/18	17	13.31	51	13.50	13.65	-34	11,758	-0.29%
2019/10/17	123	13.26	84.2	13.34	13.10	38.8	10,515	0.37%	大買/
2019/10/16	95	12.84	93	12.64	13.00	2	8,378	0.02%
2019/10/15	66	12.05	479	11.75	12.15	-413	7,187	-5.75%	大賣/鉅額交易
2019/10/14	649	11.00	643	11.11	11.70	6	6,130	0.10%	大買/大賣/
2019/10/09	453	9.99	195	10.18	10.65	258	4,929	5.23%	大買/大賣/鉅額交易
2019/10/08	0	0.00	10	9.70	9.72	-10	4,042	-0.25%
2019/10/07	188	9.57	388	9.55	9.58	-200	3,899	-5.13%	大買/大賣/鉅額交易
2019/10/04	143	9.45	181	9.49	9.46	-38	3,737	-1.02%	大買/大賣/
2019/10/03	153	9.15	0	0.00	9.27	153	3,594	4.26%	大買/鉅額交易
2019/10/02	62	9.10	0	0.00	9.15	62	3,547	1.75%
2019/10/01	0	0.00	2	9.15	9.13	-2	3,551	-0.06%
2019/09/27	33.9	9.10	13	9.16	9.07	20.9	3,599	0.58%
2019/09/26	95	9.25	103	9.34	9.24	-8	3,543	-0.23%	大賣/
2019/09/25	181.1	9.26	3	9.34	9.25	178.1	3,519	5.06%	大買/鉅額交易
2019/09/24	23.1	9.43	221	9.50	9.43	-197.9	3,554	-5.57%	大賣/鉅額交易
2019/09/23	236	9.59	436	9.57	9.57	-200	3,451	-5.80%	大買/大賣/鉅額交易
2019/09/20	16	9.30	1	9.30	9.30	15	2,899	0.52%
2019/09/17	142	8.57	120	8.57	8.45	22	2,751	0.80%	大買/大賣/
2019/09/16	2	8.57	0	0.00	8.57	2	2,796	0.07%
2019/09/09	19	8.30	0	0.00	8.30	19	2,657	0.71%
2019/09/06	41	8.24	49	8.25	8.24	-8	2,648	-0.30%
2019/09/04	0	0.00	11	8.19	8.18	-11	2,632	-0.42%
2019/09/02	0	0.00	6	8.08	8.17	-6	2,651	-0.23%
2019/08/20	0	8.00	0	0.00	8.04	0	3,284	0.00%
2019/08/15	4	7.96	0	0.00	8.00	4	3,352	0.12%
2019/08/13	1	8.08	0	0.00	8.07	1	3,373	0.03%
2019/08/05	20	8.00	0	0.00	8.02	20	3,711	0.54%
2019/08/02	7	8.10	0	0.00	8.12	7	3,693	0.19%
2019/08/01	10	8.24	0	0.00	8.23	10	3,820	0.26%
2019/07/31	23	8.34	10	8.34	8.33	13	3,791	0.34%
2019/07/30	10	8.63	0	0.00	8.61	10	3,773	0.26%
2019/07/23	57	8.66	0	0.00	8.67	57	3,613	1.58%
2019/07/22	5	8.69	30	8.69	8.70	-25	3,549	-0.70%
2019/07/19	0	0.00	15	8.57	8.59	-15	3,431	-0.44%
2019/07/18	0	0.00	10	8.61	8.55	-10	3,410	-0.29%
2019/07/11	18	8.53	0	0.00	8.53	18	3,241	0.56%
2019/07/10	51	8.57	0	0.00	8.56	51	3,212	1.59%
2019/07/08	37	8.48	0	0.00	8.49	37	3,140	1.18%
2019/07/05	25	8.49	0	0.00	8.49	25	3,141	0.80%
2019/07/04	60	8.51	0	0.00	8.50	60	3,120	1.92%
2019/07/02	0	0.00	45	8.57	8.57	-45	3,020	-1.49%
2019/07/01	90	8.63	5	8.61	8.57	85	2,997	2.84%
2019/06/28	5	8.47	0	0.00	8.53	5	2,849	0.18%
2019/06/27	0	8.49	0	0.00	8.49	0	2,826	0.00%
2019/06/26	5	8.45	0	0.00	8.47	5	2,821	0.18%
2019/06/25	10	8.46	0	0.00	8.49	10	2,815	0.36%
2019/06/24	50	8.48	0	0.00	8.49	50	2,806	1.78%
2019/06/14	0	0.00	5	8.48	8.48	-5	2,569	-0.19%
2019/06/13	3	8.47	0	0.00	8.49	3	2,543	0.12%
2019/06/11	0	0.00	4	8.53	8.54	-4	2,500	-0.16%
2019/06/06	7	8.54	0	0.00	8.55	7	2,452	0.29%
2019/06/05	0	0.00	6	8.69	8.70	-6	2,392	-0.25%
2019/06/04	3	8.70	0	0.00	8.66	3	2,360	0.13%
2019/06/03	6	8.73	0	0.00	8.78	6	2,297	0.26%
2019/05/31	5	8.74	5	8.67	8.74	0	2,220	0.00%
2019/05/29	7	8.55	0	0.00	8.56	7	2,097	0.33%
2019/05/28	16	8.66	1	8.95	8.55	15	1,960	0.77%
2019/05/22	1.1	8.73	7	8.70	8.67	-5.9	1,631	-0.36%
2019/05/21	2	8.70	2	8.76	8.73	0	1,586	0.00%
2019/05/20	5	8.70	0	0.00	8.68	5	1,536	0.33%
2019/05/17	7	8.91	0	0.00	8.87	7	1,506	0.46%
2019/05/16	15	8.71	18	8.86	8.72	-3	1,367	-0.22%
2019/05/15	0	0.00	6	8.48	8.55	-6	1,211	-0.50%
2019/05/14	8	8.48	5	8.63	8.55	3	1,209	0.25%
2019/05/13	2	8.42	2	8.39	8.35	0	1,159	0.00%
2019/05/10	3	8.61	0	0.00	8.47	3	1,137	0.26%
2019/05/09	12	8.65	0	0.00	8.61	12	1,123	1.07%
2019/04/25	2	8.35	0	0.00	8.39	2	908	0.22%
2019/04/24	0	0.00	1	8.35	8.39	-1	902	-0.11%
2019/04/23	4	8.43	0	0.00	8.40	4	887	0.45%
2019/04/17	1	8.50	0	0.00	8.58	1	849	0.12%
2019/04/15	0	0.00	1	8.51	8.50	-1	828	-0.12%
2019/04/09	0	8.57	0	0.00	8.60	0	784	0.00%
2019/04/03	3	8.50	0	0.00	8.56	3	782	0.38%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/18	0	8.78	0	0.00	8.80	0	719	0.00%
2019/02/21	0	8.87	0	0.00	8.87	0	1,105	0.00%
2019/01/21	0	0.00	2	8.36	8.37	-2	1,027	-0.19%
2019/01/14	0	8.30	0	0.00	8.34	0	1,082	0.00%
2018/12/27	0	0.00	3	8.32	8.34	-3	1,241	-0.24%
2018/12/25	0	0.00	22	8.23	8.25	-22	1,236	-1.78%
2018/12/05	22	8.94	0	0.00	8.97	22	1,196	1.84%
2018/11/22	0	0.00	6	8.48	8.39	-6	976	-0.61%
2018/11/20	6	8.40	0	0.00	8.38	6	973	0.62%
2018/11/16	0	0.00	6	8.44	8.47	-6	974	-0.62%
2018/11/09	3	8.33	3	8.45	8.34	0	1,009	0.00%
2018/11/05	0	8.26	0	0.00	8.26	0	1,114	0.00%
2018/10/24	0	0.00	2	8.30	8.30	-2	1,438	-0.14%
2018/10/22	6	8.38	0	0.00	8.39	6	1,968	0.30%
2018/10/08	0	9.13	0	0.00	9.17	0	2,187	0.00%
2018/09/07	0	0.00	10	9.31	9.28	-10	2,159	-0.46%
2018/09/04	0	9.40	0	0.00	9.42	0	2,162	0.00%
2018/08/28	0	0.00	1	9.35	9.36	-1	2,187	-0.05%
2018/08/15	0	0.00	7	9.23	9.21	-7	2,240	-0.31%
2018/08/14	8	9.26	3	9.26	9.26	5	2,224	0.22%
2018/08/10	4	9.37	0	0.00	9.37	4	2,153	0.19%
2018/08/06	2	9.46	1	9.50	9.48	1	2,162	0.05%
2018/08/02	0	0.00	10	9.41	9.40	-10	2,141	-0.47%
2018/08/01	14	9.47	10	9.49	9.50	4	2,102	0.19%
2018/07/31	18	9.94	10	9.93	9.90	8	2,056	0.39%
2018/07/30	15	10.00	10	9.96	9.97	5	1,999	0.25%
2018/07/27	13	10.10	4	10.05	10.00	9	1,937	0.46%
2018/07/26	0	0.00	2	9.74	9.81	-2	1,493	-0.13%
2018/07/12	0	0.00	2	9.23	9.28	-2	1,332	-0.15%
2018/07/06	0	0.00	8	9.16	9.12	-8	1,484	-0.54%
2018/07/03	0	9.22	0	0.00	9.23	0	1,732	0.00%
2018/07/02	2	9.34	0	0.00	9.34	2	1,720	0.12%
2018/06/29	0	9.35	0	0.00	9.38	0	1,731	0.00%
2018/06/21	0	9.50	0	0.00	9.50	0	1,768	0.00%
2018/05/25	0	0.00	1	9.53	9.53	-1	1,721	-0.06%
2018/05/22	0	0.00	5	9.59	9.62	-5	1,707	-0.29%
2018/05/16	0	0.00	10	9.58	9.55	-10	1,753	-0.57%
2018/05/11	11	9.80	0	0.00	9.79	11	1,779	0.62%
2018/05/10	4	9.80	0	0.00	9.75	4	1,776	0.23%
2018/05/07	11	9.81	0	0.00	9.77	11	1,792	0.61%
2018/04/25	0	9.55	0	0.00	9.55	0	1,755	0.00%
2018/04/20	0	0.00	50	9.69	9.69	-50	1,809	-2.76%
2018/04/19	0	0.00	1	9.61	9.64	-1	1,914	-0.05%
2018/04/18	0	9.54	0	0.00	9.57	0	2,020	0.00%
2018/04/16	0	9.58	0	0.00	9.58	0	2,049	0.00%
2018/04/11	50	9.60	1	9.61	9.63	49	2,304	2.13%
2018/04/10	20	9.76	19	9.76	9.75	1	2,279	0.04%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/22	0.3	9.36	0	0.00	9.42	0.3	2,406	0.01%
2018/03/06	0	9.20	0	0.00	9.26	0	2,329	0.00%
2018/03/01	0	0.00	38	9.37	9.41	-38	2,339	-1.62%
2018/02/27	0	9.41	0	0.00	9.46	0	2,377	0.00%
2018/02/08	0	0.00	14	9.10	9.10	-14	2,365	-0.59%
2018/02/06	0	0.00	1	8.95	8.98	-1	2,349	-0.04%
2018/02/02	0	9.46	0	0.00	9.48	0	2,296	0.00%
2018/01/31	2	9.57	0	0.00	9.61	2	2,289	0.09%
2018/01/23	0	0.00	2	9.95	9.95	-2	2,228	-0.09%
2018/01/22	1	9.91	0	0.00	9.95	1	2,218	0.05%
2018/01/19	2	10.05	0	0.00	9.96	2	2,185	0.09%
2018/01/16	0	0.00	20	9.98	10.20	-20	2,103	-0.95%
2018/01/12	20	9.99	2.1	9.99	10.25	17.9	1,919	0.93%
2018/01/11	0	0.00	25	10.05	9.95	-25	1,790	-1.40%
2018/01/10	0	9.95	0	0.00	9.97	0	1,721	0.00%
2018/01/08	0	0.00	3	9.74	9.74	-3	1,446	-0.21%
2018/01/03	8	9.49	0	0.00	9.50	8	1,329	0.60%
2018/01/02	3	9.68	5	9.75	9.63	-2	1,279	-0.16%