國產 (2504)-凱基-基隆券商分點個股進出

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
45.45
漲跌
▼2.05
漲幅
-4.32%
成交量
23,523張
產業
上市營建類股
351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國產 (2504)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	42	45.85	2	45.95	45.45	40	11,910	0.34%
2024/05/21	15	48.24	3	48.35	47.50	12	11,626	0.10%
2024/05/20	9	49.75	13	49.68	49.80	-4	11,469	-0.03%
2024/05/17	12	49.28	13	49.57	50.20	-1	11,179	-0.01%
2024/05/16	4	47.29	23	48.16	48.55	-19	11,109	-0.17%
2024/05/15	8	45.24	7	45.38	45.55	1	10,803	0.01%
2024/05/14	29.1	45.57	27	45.35	45.55	2.1	10,745	0.02%
2024/05/13	16.2	46.97	5	46.90	46.50	11.2	10,646	0.11%
2024/05/10	1	46.80	7	46.08	46.75	-6	10,593	-0.06%
2024/05/09	8	45.72	4	46.03	45.00	4	10,470	0.04%
2024/05/08	4	46.33	3	46.70	45.90	1	10,372	0.01%
2024/05/07	14	47.93	5	48.68	47.25	9	10,219	0.09%
2024/05/06	13	48.35	12	48.93	49.45	1	9,950	0.01%
2024/05/03	43	49.90	30	49.32	49.40	13	9,732	0.13%
2024/05/02	4	50.70	11	50.19	50.80	-7	9,509	-0.07%
2024/04/30	17	47.81	3	48.08	48.05	14	9,144	0.15%
2024/04/29	12	47.80	22	48.82	49.15	-10	8,934	-0.11%
2024/04/26	21	46.74	7	47.13	46.95	14	8,615	0.16%
2024/04/25	15	46.86	46.1	47.32	47.25	-31.1	8,361	-0.37%
2024/04/24	32	45.15	3	43.90	43.90	29	7,806	0.37%
2024/04/23	6	46.44	3	46.55	46.65	3	7,433	0.04%
2024/04/22	18	48.00	16	47.06	47.00	2	7,145	0.03%
2024/04/19	5	46.66	7	47.40	48.25	-2	6,678	-0.03%
2024/04/18	15	47.44	27	47.20	48.05	-12	6,249	-0.19%
2024/04/17	2	45.85	16	44.80	45.85	-14	5,709	-0.25%
2024/04/16	0	0.00	10	42.25	41.70	-10	5,404	-0.19%
2024/04/15	3	43.08	4	42.95	42.65	-1	5,266	-0.02%
2024/04/12	2	42.48	2.6	42.73	43.40	-0.6	5,156	-0.01%
2024/04/11	6	41.48	6	42.29	41.70	0	5,001	0.00%
2024/04/10	1	40.45	6	40.67	41.60	-5	4,936	-0.10%
2024/04/09	5	40.76	1	40.70	41.35	4	4,821	0.08%
2024/04/08	11	41.61	14	41.58	41.30	-3	4,712	-0.06%
2024/04/03	0	0.00	5	39.70	39.75	-5	4,529	-0.11%
2024/04/02	1	38.65	0	0.00	38.55	1	4,419	0.02%
2024/04/01	3	37.65	9	38.21	38.30	-6	4,375	-0.14%
2024/03/29	12	37.50	1	37.90	37.90	11	4,361	0.25%
2024/03/28	2	37.90	0	0.00	37.70	2	4,328	0.05%
2024/03/27	0	0.00	11	37.92	38.10	-11	4,312	-0.26%
2024/03/26	6	37.17	0	0.00	37.05	6	4,261	0.14%
2024/03/25	6	37.13	5	37.65	37.00	1	4,251	0.02%
2024/03/21	10	36.75	10	36.70	36.95	0	4,213	0.00%
2024/03/19	17	36.76	0	0.00	36.35	17	4,158	0.41%
2024/03/18	5	36.85	0	0.00	37.00	5	4,116	0.12%
2024/03/15	5	35.75	0	0.00	36.15	5	4,038	0.12%
2024/03/14	10	36.30	0	0.00	36.35	10	3,965	0.25%
2024/03/13	0	0.00	69	37.85	36.75	-69	3,911	-1.76%
2024/03/08	0	0.00	1.7	36.41	36.40	-1.7	3,635	-0.05%
2024/03/07	1	35.60	2	35.60	36.25	-1	3,500	-0.03%
2024/03/06	6	34.82	2	34.60	35.15	4	3,361	0.12%
2024/03/05	0	0.00	3	35.30	35.25	-3	3,314	-0.09%
2024/03/04	2	34.45	3	34.18	34.15	-1	3,194	-0.03%
2024/03/01	4	33.80	5.8	33.97	34.00	-1.8	3,136	-0.06%
2024/02/29	0	0.00	3	32.80	33.00	-3	2,945	-0.10%
2024/02/26	5	32.00	0	0.00	31.90	5	2,777	0.18%
2024/02/23	5	31.90	2	31.95	32.10	3	2,762	0.11%
2024/02/22	0	32.15	0	0.00	32.00	0	2,720	0.00%
2024/02/20	0	0.00	1	32.40	32.05	-1	2,540	-0.04%
2024/02/19	0	0.00	9	31.01	32.00	-9	2,433	-0.37%
2024/02/16	0	0.00	5	29.85	29.90	-5	2,216	-0.23%
2024/02/15	0	0.00	30	29.30	29.30	-30	2,191	-1.37%
2024/02/02	2	29.40	10	29.35	29.30	-8	2,169	-0.37%
2024/02/01	5	30.02	0	0.00	30.00	5	2,112	0.24%
2024/01/31	5	29.65	1	29.65	29.70	4	2,058	0.19%
2024/01/29	3	29.22	0	0.00	29.25	3	1,979	0.15%
2024/01/25	2	29.00	0	0.00	29.10	2	1,901	0.11%
2024/01/23	0	0.00	2	28.70	28.70	-2	1,765	-0.11%
2024/01/19	0	0.00	2	27.95	28.00	-2	1,665	-0.12%
2024/01/17	0	0.00	5	27.30	27.45	-5	1,611	-0.31%
2024/01/09	2	27.80	0	0.00	27.95	2	1,576	0.13%
2024/01/08	0	0.00	3	28.00	27.95	-3	1,577	-0.19%
2023/12/27	0	0.00	1.5	28.41	28.40	-1.5	1,552	-0.09%
2023/12/26	30	28.40	0	0.00	28.50	30	1,541	1.95%
2023/12/22	0	0.00	10	28.20	28.15	-10	1,500	-0.67%
2023/12/20	0	0.00	2	28.30	28.50	-2	1,448	-0.14%
2023/12/15	0	0.00	1	28.10	28.20	-1	1,393	-0.07%
2023/12/14	2	27.95	5	28.00	28.00	-3	1,359	-0.22%
2023/12/12	0	0.00	2	27.65	27.55	-2	1,315	-0.15%
2023/12/07	0	0.00	2	27.65	27.60	-2	1,323	-0.15%
2023/12/05	2	27.25	0	0.00	27.45	2	1,345	0.15%
2023/12/01	0	0.00	0.4	27.10	27.25	-0.4	1,454	-0.03%
2023/11/24	0	0.00	3	26.75	26.85	-3	1,437	-0.21%
2023/11/22	0	0.00	1	26.70	26.60	-1	1,420	-0.07%
2023/11/21	0	0.00	1	26.50	26.50	-1	1,405	-0.07%
2023/11/14	0	0.00	5.7	25.85	26.05	-5.7	1,352	-0.42%
2023/11/13	10	26.10	8	25.98	25.95	2	1,348	0.15%
2023/10/31	0	0.00	0	25.50	25.20	0	1,682	0.00%
2023/10/30	0	0.00	0	25.35	25.40	0	1,729	0.00%
2023/10/23	0	0.00	1	25.20	25.20	-1	1,766	-0.06%
2023/10/20	0	0.00	2	25.35	25.20	-2	1,775	-0.11%
2023/10/16	5	25.50	0	0.00	25.65	5	1,801	0.28%
2023/10/13	1	25.35	0	0.00	25.40	1	1,803	0.06%
2023/10/12	1	25.45	0	0.00	25.45	1	1,814	0.06%
2023/10/05	0	25.35	0	0.00	25.20	0	1,833	0.00%
2023/09/25	1	25.10	0	0.00	25.30	1	1,941	0.05%
2023/09/21	0	25.20	0.1	25.25	25.10	-0.1	2,102	0.00%
2023/09/20	1	25.35	0	0.00	25.20	1	2,103	0.05%
2023/09/15	0	0.00	1	25.70	25.70	-1	2,220	-0.05%
2023/09/14	3	25.55	0	0.00	25.60	3	2,429	0.12%
2023/09/12	1	25.20	2	25.30	25.30	-1	2,628	-0.04%
2023/09/11	1	25.35	0	0.00	25.30	1	2,666	0.04%
2023/09/07	6	25.62	0	0.00	25.45	6	2,720	0.22%
2023/09/06	6	26.01	0	0.00	25.80	6	2,684	0.22%
2023/09/05	10	26.35	0	0.00	26.40	10	2,602	0.38%
2023/08/30	2	26.90	2	26.85	27.00	0	2,726	0.00%
2023/08/28	5	26.75	0	0.00	26.85	5	2,735	0.18%
2023/08/23	0	0.00	9	26.60	26.60	-9	2,846	-0.32%
2023/08/21	4	26.80	0.1	26.70	26.70	3.9	2,904	0.14%
2023/08/08	1	27.30	0	0.00	27.45	1	3,278	0.03%
2023/08/07	0	28.00	0	0.00	27.65	0	3,338	0.00%
2023/08/04	0	0.00	1	27.95	27.95	-1	3,314	-0.03%
2023/08/02	0	0.00	2	26.50	26.60	-2	3,209	-0.06%
2023/07/19	0	0.00	2	26.35	26.20	-2	3,594	-0.06%
2023/07/12	4	26.40	0	0.00	26.45	4	3,654	0.11%
2023/07/07	1	26.60	0	0.00	26.70	1	3,639	0.03%
2023/07/06	0	0.00	4	27.00	26.85	-4	3,650	-0.11%
2023/07/04	4	27.53	4	27.45	27.45	0	3,615	0.00%
2023/07/03	10	27.65	6	27.70	27.65	4	3,608	0.11%
2023/06/30	0	0.00	3	27.80	27.50	-3	3,603	-0.08%
2023/06/29	0.1	27.05	3	26.83	27.40	-2.9	3,546	-0.08%
2023/06/28	0	0.00	1	26.35	26.55	-1	3,465	-0.03%
2023/06/27	0	0.00	1	26.30	26.40	-1	3,455	-0.03%
2023/06/26	1	26.10	0	0.00	26.10	1	3,415	0.03%
2023/06/21	1	26.10	0	0.00	26.15	1	3,406	0.03%
2023/06/20	3	26.40	0	0.00	26.25	3	3,357	0.09%
2023/06/19	3	28.78	62	28.85	28.80	-59	3,155	-1.87%
2023/06/16	4	29.09	33	29.08	28.90	-29	3,050	-0.95%
2023/06/15	0	0.00	1	29.10	29.15	-1	2,981	-0.03%
2023/06/14	31	29.20	0	0.00	29.00	31	2,952	1.05%
2023/06/13	2.5	29.04	0	0.00	29.10	2.5	2,925	0.09%
2023/06/12	1	29.10	10	29.05	29.05	-9	2,893	-0.31%
2023/06/08	0	0.00	1.1	29.35	29.25	-1.1	2,905	-0.04%
2023/06/07	0	0.00	1	29.45	29.40	-1	2,921	-0.03%
2023/06/06	1	29.05	0	0.00	29.05	1	2,874	0.03%
2023/06/05	0	0.00	4	28.88	28.85	-4	2,832	-0.14%
2023/06/02	1.1	28.66	0	0.00	28.70	1.1	2,830	0.04%
2023/06/01	0	28.60	0	0.00	28.65	0	2,839	0.00%
2023/05/31	36	28.30	1	28.50	28.60	35	2,839	1.23%
2023/05/30	39	28.35	0	0.00	28.35	39	2,843	1.37%
2023/05/24	0	0.00	2	28.90	29.05	-2	2,925	-0.07%
2023/05/23	7	28.80	1	29.15	28.80	6	2,904	0.21%
2023/05/19	12	28.16	0	0.00	28.75	12	2,866	0.42%
2023/05/18	5	28.40	0	0.00	28.50	5	2,708	0.18%
2023/05/12	6	28.32	0	0.00	28.60	6	2,661	0.23%
2023/05/11	2	28.28	0	0.00	28.25	2	2,635	0.08%
2023/05/10	3	28.85	11	28.76	28.95	-8	2,579	-0.31%
2023/05/08	5	28.77	0	0.00	28.85	5	2,545	0.20%
2023/05/04	8	28.76	7	28.96	29.00	1	2,502	0.04%
2023/05/03	13	28.93	0.5	28.95	28.75	12.5	2,459	0.51%
2023/04/28	3	28.00	0	0.00	28.00	3	2,291	0.13%
2023/04/27	0.1	28.05	0	0.00	28.00	0.1	2,283	0.00%
2023/04/26	0.3	27.90	0	0.00	28.00	0.3	2,276	0.01%
2023/04/25	11	27.84	0	0.00	27.90	11	2,266	0.49%
2023/04/24	2	28.20	0	0.00	28.35	2	2,220	0.09%
2023/04/18	0.5	27.90	0	0.00	28.05	0.5	1,997	0.03%
2023/04/14	5	27.95	0	0.00	27.90	5	1,986	0.25%
2023/04/12	1	28.00	0	0.00	27.95	1	1,989	0.05%
2023/03/24	0	0.00	2	28.00	27.80	-2	1,925	-0.10%
2023/03/23	0	0.00	10	28.00	27.95	-10	1,898	-0.53%
2023/03/22	0	28.15	0	0.00	28.05	0	1,892	0.00%
2023/03/21	2	28.00	0	0.00	28.00	2	1,894	0.11%
2023/03/17	1	27.30	1	27.45	27.65	0	1,948	0.00%
2023/03/16	1	27.15	0	0.00	27.15	1	1,920	0.05%
2023/03/15	0.1	27.80	0	0.00	27.50	0.1	1,889	0.01%
2023/03/13	5	27.60	0	0.00	27.70	5	1,892	0.26%
2023/03/09	3	27.83	5	27.83	27.80	-2	1,826	-0.11%
2023/03/03	2	26.90	0	0.00	26.95	2	1,750	0.11%
2023/03/02	10	26.80	1	26.80	26.90	9	1,744	0.52%
2023/03/01	21.3	26.80	0	0.00	26.80	21.3	1,730	1.23%
2023/02/24	0.3	27.50	0	0.00	27.70	0.3	1,589	0.02%
2023/02/23	1	27.40	0	0.00	27.45	1	1,562	0.06%
2023/02/20	0	0.00	3	26.93	27.10	-3	1,556	-0.19%
2023/02/17	1	26.65	0	0.00	26.65	1	1,540	0.06%
2023/02/15	0.2	26.70	0	0.00	26.80	0.2	1,580	0.01%
2023/02/08	0	0.00	1	26.35	26.45	-1	1,591	-0.06%
2023/02/07	1	26.50	1	26.50	26.50	0	1,575	0.00%
2023/02/06	0	0.00	4	25.75	25.85	-4	1,507	-0.27%
2023/02/02	0	0.00	1	25.65	25.65	-1	1,524	-0.07%
2023/02/01	2	25.55	0	0.00	25.50	2	1,517	0.13%
2023/01/13	3	25.30	0	25.30	25.10	3	1,531	0.20%
2023/01/12	0	0.00	0.9	25.15	25.30	-0.9	1,606	-0.06%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/04	0	0.00	1	25.55	25.50	-1	1,795	-0.06%
2022/12/19	0	0.00	2	25.05	25.05	-2	2,043	-0.10%
2022/12/13	0	0.00	5	25.15	25.45	-5	2,106	-0.24%
2022/12/12	5	25.14	0	0.00	25.05	5	2,139	0.23%
2022/12/09	0	0.00	3	25.45	25.60	-3	2,133	-0.14%
2022/12/08	2	24.95	0	0.00	25.00	2	2,069	0.10%
2022/12/06	1	25.10	0	0.00	24.95	1	2,086	0.05%
2022/12/05	0.5	25.30	0	0.00	25.30	0.5	2,080	0.02%
2022/12/01	1.5	25.30	1	25.15	25.25	0.5	2,086	0.02%
2022/11/28	0	0.00	2	25.25	25.30	-2	2,093	-0.10%
2022/11/25	2.5	25.15	0	0.00	25.05	2.5	2,097	0.12%
2022/11/15	0	0.00	0.5	24.70	24.80	-0.5	2,095	-0.02%
2022/11/14	0	0.00	1	24.35	24.30	-1	2,085	-0.05%
2022/11/11	0	0.00	2	24.05	23.90	-2	2,143	-0.09%
2022/11/08	0	0.00	1	23.80	23.80	-1	2,214	-0.05%
2022/11/07	1	23.25	0	0.00	23.40	1	2,212	0.05%
2022/11/03	1	23.10	10	23.05	23.00	-9	2,293	-0.39%
2022/11/01	10	22.95	1	23.40	23.40	9	2,363	0.38%
2022/10/31	0	0.00	0.1	22.65	22.65	-0.1	2,382	0.00%
2022/10/28	2	22.40	0	0.00	22.20	2	2,420	0.08%
2022/10/17	0.1	22.35	0	0.00	22.25	0.1	2,492	0.00%
2022/10/14	0	0.00	1	22.90	22.95	-1	2,454	-0.04%
2022/10/13	0.1	22.55	0	0.00	22.50	0.1	2,464	0.00%
2022/10/04	2	24.20	0	0.00	24.20	2	2,437	0.08%
2022/09/26	2	24.45	0	0.00	24.30	2	2,423	0.08%
2022/08/25	0	0.00	3	25.50	25.50	-3	2,788	-0.11%
2022/08/23	0	0.00	2	25.40	25.40	-2	2,813	-0.07%
2022/08/18	5	25.25	0	0.00	25.25	5	2,806	0.18%
2022/08/16	0	0.00	3	25.15	25.25	-3	2,739	-0.11%
2022/08/11	3	24.60	0	0.00	24.65	3	2,769	0.11%
2022/08/10	0	0.00	3	24.90	24.70	-3	2,777	-0.11%
2022/08/09	0	0.00	3	24.55	24.65	-3	2,752	-0.11%
2022/08/04	3	23.45	10	23.50	23.45	-7	2,771	-0.25%
2022/08/03	3	23.80	0	0.00	23.60	3	2,768	0.11%
2022/08/01	0	0.00	3	24.95	24.90	-3	3,136	-0.10%
2022/07/28	3	24.35	0	0.00	24.40	3	3,212	0.09%
2022/07/27	0	0.00	1	24.40	24.45	-1	3,287	-0.03%
2022/07/25	3	24.20	0	0.00	24.25	3	3,359	0.09%
2022/07/21	0	0.00	5	23.90	24.15	-5	3,473	-0.14%
2022/07/18	0.5	23.25	0	0.00	23.25	0.5	3,639	0.01%
2022/07/13	0	0.00	5	23.15	23.05	-5	3,802	-0.13%
2022/07/08	0	0.00	3	23.05	23.20	-3	4,116	-0.07%
2022/07/05	0.1	23.05	0	0.00	23.25	0.1	4,552	0.00%
2022/07/04	8	22.41	30	22.45	22.50	-22	4,716	-0.47%
2022/06/23	5	23.35	0	0.00	23.45	5	4,940	0.10%
2022/06/21	20	26.05	2	26.05	26.00	18	4,895	0.37%
2022/06/15	10	26.20	0	0.00	26.25	10	4,938	0.20%
2022/06/09	10	26.90	0	0.00	26.90	10	5,007	0.20%
2022/06/07	1	26.90	0	0.00	26.85	1	5,028	0.02%
2022/05/25	2	26.10	2	26.25	26.30	0	5,295	0.00%
2022/05/19	2	26.30	0	0.00	26.30	2	5,298	0.04%
2022/05/13	2	26.40	0	0.00	26.40	2	5,284	0.04%
2022/05/11	0	0.00	4	26.33	26.35	-4	5,208	-0.08%
2022/05/10	7	26.40	3	26.38	26.85	4	5,220	0.08%
2022/05/09	20	28.05	7.2	28.47	27.00	12.8	5,159	0.25%
2022/05/06	20	29.70	20	30.00	30.00	0	4,856	0.00%
2022/05/03	10	28.78	0	0.00	28.80	10	4,779	0.21%
2022/04/29	5	29.15	0	0.00	29.25	5	4,777	0.10%
2022/04/26	21	29.99	0	0.00	29.75	21	4,659	0.45%
2022/04/22	0	0.00	2.1	31.20	31.40	-2.1	4,550	-0.05%
2022/04/21	0	0.00	1	30.25	30.50	-1	4,503	-0.02%
2022/04/20	0	0.00	0.1	30.70	30.65	-0.1	4,467	0.00%
2022/04/19	2	30.40	0	0.00	30.80	2	4,482	0.04%
2022/04/18	0.2	30.75	0	0.00	30.80	0.2	4,432	0.00%
2022/04/15	0	0.00	0.5	30.80	30.65	-0.5	4,563	-0.01%
2022/04/13	0	0.00	3.8	32.16	32.70	-3.8	4,633	-0.08%
2022/04/12	2.5	31.81	3	31.05	31.45	-0.5	4,519	-0.01%
2022/04/11	2	30.65	36	30.81	30.80	-34	4,405	-0.77%
2022/04/08	1	30.95	12	30.61	31.00	-11	4,384	-0.25%
2022/03/31	0	0.00	2	29.60	29.75	-2	4,662	-0.04%
2022/03/30	2	29.65	0	0.00	29.60	2	4,633	0.04%
2022/03/29	0	0.00	1	29.45	29.55	-1	4,661	-0.02%
2022/03/25	0	0.00	2	29.05	29.05	-2	4,870	-0.04%
2022/03/24	0	0.00	21	29.05	29.05	-21	5,338	-0.39%
2022/03/23	0	0.00	3	28.85	28.85	-3	5,874	-0.05%
2022/03/22	10	28.85	1	28.65	28.85	9	5,989	0.15%
2022/03/21	10	28.40	0	0.00	28.40	10	5,939	0.17%
2022/03/18	0	0.00	2	28.35	28.00	-2	5,937	-0.03%
2022/03/17	0	0.00	3	28.20	28.20	-3	5,862	-0.05%
2022/03/14	0	0.00	20	27.60	27.55	-20	5,806	-0.34%
2022/03/10	0	0.00	20	27.75	27.70	-20	5,841	-0.34%
2022/03/09	0	0.00	10	27.30	27.35	-10	5,845	-0.17%
2022/03/08	10	26.80	0	0.00	26.80	10	5,830	0.17%
2022/03/07	0	27.30	60	27.18	27.25	-60	5,808	-1.03%
2022/03/04	0	0.00	221	27.92	27.95	-221	5,787	-3.82%	大賣/鉅額交易
2022/03/03	0	0.00	27	28.25	28.15	-27	5,819	-0.46%
2022/03/02	1	28.10	4	28.05	28.15	-3	5,818	-0.05%
2022/03/01	25	27.77	2	27.85	27.85	23	5,789	0.40%
2022/02/25	40	26.50	90	26.55	26.40	-50	5,701	-0.88%
2022/02/24	1	26.75	0	0.00	26.30	1	5,746	0.02%
2022/02/22	5	26.80	0	0.00	27.05	5	5,805	0.09%
2022/02/21	1	27.35	0	0.00	27.40	1	5,871	0.02%
2022/02/18	1	27.35	0	0.00	27.35	1	5,945	0.02%
2022/02/17	31	27.23	10	27.25	27.35	21	6,078	0.35%
2022/02/16	1	27.50	0	0.00	27.55	1	6,173	0.02%
2022/02/15	10	27.50	3.3	27.64	27.45	6.8	6,377	0.11%
2022/02/14	3	27.15	0	0.00	27.20	3	6,949	0.04%
2022/02/10	0	0.00	0.9	27.35	27.45	-0.9	7,246	-0.01%
2022/02/09	21	26.86	14	27.05	27.20	7	7,217	0.10%
2022/01/26	0	0.00	1	25.80	25.65	-1	7,064	-0.01%
2022/01/25	30	25.27	30	25.30	25.45	0	7,100	0.00%
2022/01/20	52	25.84	0	0.00	26.00	52	7,299	0.71%
2022/01/18	0	0.00	1	26.45	26.20	-1	7,354	-0.01%
2022/01/17	50	25.87	0	0.00	26.20	50	7,363	0.68%
2022/01/14	141	26.21	0	0.00	26.10	141	7,373	1.91%	大買/鉅額交易
2022/01/13	20	26.55	0	0.00	26.60	20	7,423	0.27%
2022/01/12	60	26.67	0	0.00	26.60	60	7,428	0.81%
2022/01/11	60	26.80	3	26.82	26.85	57	7,433	0.77%
2022/01/10	2	26.65	2.4	26.84	26.65	-0.4	7,455	-0.01%
2022/01/07	54	26.97	153	26.68	26.45	-99	7,284	-1.36%	大賣/
2022/01/06	42	27.70	0	0.00	27.70	42	7,004	0.60%
2022/01/05	43	27.89	0	0.00	27.80	43	7,006	0.61%
2022/01/04	23	28.31	0	0.00	28.20	23	6,960	0.33%
2022/01/03	2	28.85	0	0.00	28.75	2	6,938	0.03%
2021/12/30	13	29.41	2	29.58	29.15	11	6,916	0.16%
2021/12/29	10	30.02	0	0.00	30.20	10	6,794	0.15%
2021/12/28	1	28.70	1	28.85	28.90	0	6,523	0.00%
2021/12/24	2	28.90	0	0.00	29.00	2	6,591	0.03%
2021/12/23	10	28.90	0	0.00	29.00	10	6,861	0.15%
2021/12/22	4	29.45	6	29.40	29.20	-2	6,908	-0.03%
2021/12/21	5	29.89	12	29.91	30.10	-7	6,838	-0.10%
2021/12/20	5	30.04	156.1	30.29	30.20	-151.1	6,733	-2.24%	大賣/鉅額交易
2021/12/17	11	29.51	153	29.12	29.60	-142	6,369	-2.23%	大賣/鉅額交易
2021/12/16	3	28.10	104	27.61	28.10	-101	5,785	-1.75%	大賣/鉅額交易
2021/12/15	13	27.20	135	27.08	27.20	-122	5,635	-2.16%	大賣/鉅額交易
2021/12/14	102	27.11	312	27.09	27.05	-210	5,636	-3.73%	大買/大賣/鉅額交易
2021/12/13	2	27.40	95	27.35	27.25	-93	5,607	-1.66%
2021/12/10	61	27.45	141	27.40	27.35	-80	5,614	-1.42%	大賣/
2021/12/09	0	0.00	3	27.58	27.55	-3	5,610	-0.05%
2021/12/08	1	27.35	1	27.60	27.50	0	5,592	0.00%
2021/12/07	50	27.20	50	27.30	27.55	0	5,579	0.00%
2021/12/03	0	0.00	20	26.90	26.90	-20	5,547	-0.36%
2021/11/30	3	26.72	1.1	26.80	26.60	1.9	5,544	0.03%
2021/11/29	92	26.38	90	26.63	26.65	2	5,512	0.04%
2021/11/26	20	27.00	20	26.95	26.95	0	5,498	0.00%
2021/11/24	50	27.11	50	27.12	27.20	0	5,434	0.00%
2021/11/23	40	26.98	16	27.20	27.20	24	5,415	0.44%
2021/11/22	50	27.22	40	27.05	27.15	10	5,351	0.19%
2021/11/19	119	27.64	0	0.00	27.55	119	5,286	2.25%	大買/鉅額交易
2021/11/18	102	27.47	4	27.73	27.95	98	5,265	1.86%	大買/
2021/11/17	0	0.00	12.7	27.71	27.50	-12.7	5,192	-0.24%
2021/11/16	10	28.05	216	27.80	27.90	-206	5,120	-4.02%	大賣/鉅額交易
2021/11/15	0	0.00	4	27.95	28.15	-4	4,982	-0.08%
2021/11/12	62	27.25	5	27.51	27.85	57	4,872	1.17%
2021/11/11	15	27.33	64	27.15	26.85	-49	4,670	-1.05%
2021/11/10	5	26.24	18	27.46	27.50	-13	4,071	-0.32%
2021/11/08	0	0.00	1	24.95	25.00	-1	3,770	-0.03%
2021/11/05	100	24.73	33	24.75	24.70	67	3,776	1.77%
2021/11/02	0	0.00	20.1	25.05	24.85	-20.1	3,829	-0.52%
2021/11/01	11	25.62	0	0.00	25.70	11	3,792	0.29%
2021/10/29	77	25.03	32.9	25.52	25.70	44.1	3,727	1.18%
2021/10/28	8	25.15	5	24.90	25.00	3	3,658	0.08%
2021/10/27	61	24.37	28	24.33	24.30	33	3,585	0.92%
2021/10/26	170	24.60	0	0.00	24.65	170	3,595	4.73%	大買/鉅額交易
2021/10/25	20	24.25	10	24.21	24.25	10	3,590	0.28%
2021/10/22	0	0.00	3	24.25	24.30	-3	3,599	-0.08%
2021/10/21	0	0.00	187	24.51	24.50	-187	3,647	-5.13%	大賣/鉅額交易
2021/10/20	0	0.00	10	24.65	24.75	-10	3,664	-0.27%
2021/10/19	0	0.00	18	24.60	24.70	-18	3,761	-0.48%
2021/10/18	0	0.00	10	24.60	24.70	-10	3,803	-0.26%
2021/10/15	0	0.00	0	24.30	24.40	0	3,842	0.00%
2021/10/08	6	24.61	9	24.42	24.40	-3	3,951	-0.08%
2021/10/07	10	24.21	9	24.08	24.30	1	3,924	0.03%
2021/10/06	3	24.25	16	24.12	23.90	-13	3,910	-0.33%
2021/10/05	50	23.30	20	23.45	23.50	30	3,837	0.78%
2021/10/04	63	23.49	30	23.62	23.55	33	3,821	0.86%
2021/10/01	180	24.03	116	23.47	23.60	64	3,803	1.68%	大買/大賣/
2021/09/30	55	24.40	41	24.45	24.50	14	3,681	0.38%
2021/09/29	5	23.75	12	23.77	23.95	-7	3,412	-0.21%
2021/09/28	5	23.65	0	0.00	23.65	5	3,336	0.15%
2021/09/27	20	23.00	12	23.53	23.60	8	3,301	0.24%
2021/09/24	56	23.19	26	23.07	22.95	30	3,294	0.91%
2021/09/23	50	22.58	20	22.68	22.70	30	3,336	0.90%
2021/09/22	10	22.55	0	0.00	22.60	10	3,367	0.30%
2021/09/17	26	22.92	0	0.00	22.95	26	3,374	0.77%
2021/09/16	0.1	22.70	0	0.00	22.65	0.1	3,379	0.00%
2021/09/15	0	0.00	25	22.77	22.70	-25	3,404	-0.73%
2021/09/14	1	22.95	2	22.95	22.90	-1	3,432	-0.03%
2021/09/10	135	22.44	0	0.00	22.45	135	3,466	3.89%	大買/鉅額交易
2021/09/09	84	22.37	0	0.00	22.30	84	3,464	2.42%
2021/09/08	87	22.67	0	0.00	22.40	87	3,485	2.50%
2021/09/07	180	22.84	0	0.00	22.70	180	3,502	5.14%	大買/鉅額交易
2021/09/06	80	22.79	0	0.00	22.90	80	3,548	2.25%
2021/09/03	0	0.00	3	23.00	22.95	-3	3,557	-0.08%
2021/09/01	0	0.00	4	23.05	23.10	-4	3,597	-0.11%
2021/08/30	0	0.00	27	22.40	22.45	-27	3,600	-0.75%
2021/08/26	10	22.25	0.2	22.35	22.30	9.8	3,652	0.27%
2021/08/25	17	22.25	1	22.35	22.35	16	3,691	0.43%
2021/08/24	50	22.26	113	22.20	22.25	-63	3,715	-1.70%	大賣/
2021/08/23	20	22.25	55	22.60	22.60	-35	3,746	-0.93%
2021/08/20	11	21.45	0.2	21.20	21.55	10.8	3,759	0.29%
2021/08/19	32	21.26	0	0.00	21.50	32	3,789	0.84%
2021/08/17	10	21.60	0	0.00	21.45	10	4,008	0.25%
2021/08/11	0	0.00	3	22.55	22.50	-3	4,073	-0.07%
2021/08/10	3	22.25	0	0.00	22.30	3	4,113	0.07%
2021/08/09	0	0.00	1	22.60	22.45	-1	4,250	-0.02%
2021/08/06	57	22.45	3	22.48	22.45	54	4,286	1.26%
2021/08/05	0	0.00	1	22.75	22.60	-1	4,382	-0.02%
2021/08/04	0	0.00	22	22.83	22.95	-22	4,576	-0.48%
2021/08/03	1	22.60	0	0.00	23.10	1	4,682	0.02%
2021/08/02	11	22.40	0	0.00	22.50	11	4,662	0.24%
2021/07/30	15	22.59	2	22.90	22.65	13	4,675	0.28%
2021/07/27	4	23.10	0	0.00	22.80	4	5,004	0.08%
2021/07/23	2	25.38	0	0.00	25.50	2	5,123	0.04%
2021/07/22	0	0.00	28	25.45	25.50	-28	5,068	-0.55%
2021/07/21	0	0.00	4	25.60	25.15	-4	5,070	-0.08%
2021/07/20	0	0.00	2	25.30	25.40	-2	5,073	-0.04%
2021/07/19	12	25.50	0	0.00	25.50	12	5,214	0.23%
2021/07/16	0	0.00	4	25.28	25.10	-4	5,547	-0.07%
2021/07/15	0	0.00	3	24.90	24.80	-3	5,604	-0.05%
2021/07/14	0	0.00	1	24.60	24.60	-1	5,809	-0.02%
2021/07/13	5	24.54	0	0.00	24.40	5	6,122	0.08%
2021/07/09	2	25.13	0	0.00	25.05	2	6,362	0.03%
2021/07/06	27	25.00	0	0.00	24.80	27	6,785	0.40%
2021/07/01	6	24.94	0	0.00	24.70	6	6,919	0.09%
2021/06/30	0	0.00	5	25.58	25.35	-5	6,939	-0.07%
2021/06/25	0	0.00	1	24.55	24.35	-1	6,872	-0.01%
2021/05/28	4	25.30	4	25.20	25.10	0	8,119	0.00%
2021/05/25	10	24.40	15	24.67	25.00	-5	8,171	-0.06%
2021/05/21	0	0.00	0.1	23.80	23.90	-0.1	8,260	0.00%
2021/05/18	0	0.00	42	21.65	22.90	-42	8,377	-0.50%
2021/05/17	54	20.80	12	21.01	20.90	42	8,412	0.50%
2021/05/13	3	23.30	10	23.20	23.05	-7	8,312	-0.08%
2021/05/12	15	24.03	1	25.60	23.75	14	8,197	0.17%
2021/05/11	6	26.83	0	0.00	26.00	6	8,023	0.07%
2021/05/10	0	0.00	2	27.30	27.25	-2	7,926	-0.03%
2021/05/07	4	26.88	0	0.00	27.10	4	7,942	0.05%
2021/05/06	2	27.60	75	27.31	27.20	-73	7,918	-0.92%
2021/05/05	0	0.00	87.2	27.38	27.75	-87.2	7,843	-1.11%
2021/05/04	105	26.39	0.1	27.50	25.90	104.9	7,712	1.36%	大買/鉅額交易
2021/05/03	11	27.69	43	27.60	27.50	-32	7,580	-0.42%
2021/04/29	5	28.80	134	28.63	28.55	-129	7,462	-1.73%	大賣/鉅額交易
2021/04/28	3	28.62	5	28.75	28.55	-2	7,385	-0.03%
2021/04/27	2	28.48	45	28.75	28.80	-43	7,415	-0.58%
2021/04/23	32	27.86	77	28.18	28.50	-45	7,331	-0.61%
2021/04/22	70	28.55	163	28.47	28.35	-93	7,311	-1.27%	大賣/
2021/04/21	0	0.00	10	28.75	28.60	-10	6,907	-0.14%
2021/04/20	64	28.37	90	28.42	28.45	-26	6,811	-0.38%
2021/04/19	5	29.05	3	29.10	29.35	2	6,638	0.03%
2021/04/16	40	27.45	2.1	27.60	27.65	37.9	6,350	0.60%
2021/04/15	123	27.74	10	27.90	27.60	113	6,293	1.80%	大買/鉅額交易
2021/04/14	52	27.29	58.7	27.64	28.10	-6.7	6,125	-0.11%
2021/04/13	2	27.30	3	27.60	26.80	-1	5,942	-0.02%
2021/04/12	7	27.07	163	27.16	27.25	-156	5,845	-2.67%	大賣/鉅額交易
2021/04/09	59	26.79	44	26.89	26.90	15	5,801	0.26%
2021/04/08	95	26.83	5	26.87	27.05	90	5,829	1.54%
2021/04/07	3	26.10	13	26.34	26.35	-10	5,824	-0.17%
2021/04/06	164	26.45	0.9	26.40	26.35	163.1	5,799	2.81%	大買/鉅額交易
2021/04/01	1	26.85	52	26.95	26.80	-51	5,739	-0.89%
2021/03/31	3	26.85	42	26.78	27.05	-39	5,723	-0.68%
2021/03/30	12	26.88	0	0.00	26.75	12	5,686	0.21%
2021/03/29	61	26.56	0	0.00	26.50	61	5,649	1.08%
2021/03/26	30	26.50	0	0.00	26.35	30	5,630	0.53%
2021/03/24	0	0.00	2	27.50	26.90	-2	5,582	-0.04%
2021/03/23	2	27.23	1	27.15	27.60	1	5,543	0.02%
2021/03/22	0	0.00	3	27.00	27.40	-3	5,485	-0.05%
2021/03/19	20	27.05	0	0.00	27.05	20	5,397	0.37%
2021/03/18	2	26.33	12	26.50	26.85	-10	5,339	-0.19%
2021/03/17	0	0.00	0.6	26.10	26.60	-0.6	5,289	-0.01%
2021/03/16	20	25.53	0	0.00	25.65	20	5,183	0.39%
2021/03/15	0	0.00	4	25.10	25.05	-4	5,229	-0.08%
2021/03/12	0	0.00	130	24.85	24.75	-130	5,285	-2.46%	大賣/鉅額交易
2021/03/11	10	25.05	2.3	24.98	24.95	7.7	5,370	0.14%
2021/03/10	25	25.13	25	24.96	24.90	0	5,527	0.00%
2021/03/09	0	0.00	3	25.35	25.25	-3	5,733	-0.05%
2021/03/08	20	25.25	0	0.00	25.35	20	5,782	0.35%
2021/03/05	10	24.80	0	0.00	25.20	10	5,709	0.18%
2021/03/04	0	0.00	5	25.30	25.10	-5	5,717	-0.09%
2021/03/03	40	25.11	9	25.20	25.35	31	5,635	0.55%
2021/03/02	4	24.48	2	25.10	24.25	2	5,493	0.04%
2021/02/26	30	24.53	21	24.46	24.60	9	5,463	0.16%
2021/02/25	50	24.65	0	0.00	24.70	50	5,460	0.92%
2021/02/24	0	0.00	1	24.95	24.55	-1	5,530	-0.02%
2021/02/23	7	24.36	50	24.75	24.70	-43	5,584	-0.77%
2021/02/22	2	23.95	4	24.20	24.20	-2	5,643	-0.04%
2021/02/19	48	22.96	0	0.00	23.25	48	5,656	0.85%
2021/02/18	1	22.90	2	23.40	23.30	-1	5,645	-0.02%
2021/02/03	1	21.90	10	21.90	21.90	-9	5,624	-0.16%
2021/02/02	0	0.00	2	21.95	22.15	-2	5,923	-0.03%
2021/01/29	3	21.25	0	0.00	20.90	3	6,110	0.05%
2021/01/28	3.1	21.30	0	0.00	21.35	3.1	6,116	0.05%
2021/01/27	0	0.00	10	22.04	21.85	-10	6,159	-0.16%
2021/01/25	0	0.00	2	22.25	22.25	-2	6,321	-0.03%
2021/01/22	2	21.45	0	0.00	21.55	2	6,373	0.03%
2021/01/21	12	21.62	3	21.93	21.80	9	6,433	0.14%
2021/01/20	10	21.89	10	22.08	21.60	0	6,791	0.00%
2021/01/19	12	22.83	1.7	22.73	22.65	10.3	6,783	0.15%
2021/01/18	6	23.03	6.3	22.73	23.05	-0.3	6,868	0.00%
2021/01/15	17	22.63	4	22.30	22.25	13	6,909	0.19%
2021/01/13	0	0.00	10	23.55	23.55	-10	7,068	-0.14%
2021/01/12	8	23.71	0	0.00	23.60	8	7,374	0.11%
2021/01/11	22	24.18	2	24.10	24.10	20	7,660	0.26%
2021/01/08	0	0.00	4.9	24.59	24.55	-4.9	7,851	-0.06%
2021/01/06	2	24.05	0	0.00	23.85	2	8,022	0.02%
2021/01/05	0	0.00	10	24.40	24.45	-10	8,002	-0.12%
2021/01/04	1	24.65	0	0.00	24.70	1	8,110	0.01%
2020/12/31	0	0.00	6	24.90	25.00	-6	8,226	-0.07%
2020/12/30	1	24.85	4	25.06	24.80	-3	8,398	-0.04%
2020/12/29	0	0.00	1	24.40	24.55	-1	8,443	-0.01%
2020/12/28	0	0.00	20	24.23	24.20	-20	8,598	-0.23%
2020/12/21	0	0.00	0.1	24.50	24.65	-0.1	9,300	0.00%
2020/12/18	11	24.01	0	0.00	24.00	11	9,832	0.11%
2020/12/17	4	24.23	0	0.00	24.25	4	10,081	0.04%
2020/12/16	0	0.00	11.6	24.61	24.70	-11.6	10,474	-0.11%
2020/12/14	4	23.94	0	0.00	24.10	4	10,971	0.04%
2020/12/11	3	24.03	2	24.30	24.30	1	11,362	0.01%
2020/12/10	6.6	24.24	0	0.00	24.20	6.6	11,829	0.06%
2020/12/09	17	24.41	12	24.35	24.40	5	11,951	0.04%
2020/12/08	4	25.19	0	0.00	24.90	4	12,012	0.03%
2020/12/07	5	25.28	4	25.38	25.40	1	12,261	0.01%
2020/12/04	20	24.89	15	24.80	24.80	5	12,522	0.04%
2020/12/03	23	25.34	1	24.75	25.05	22	12,568	0.18%
2020/12/02	1	26.20	2	26.20	26.25	-1	12,499	-0.01%
2020/12/01	0	0.00	6	26.90	26.90	-6	12,555	-0.05%
2020/11/30	22	27.14	9.1	27.30	27.05	12.9	12,767	0.10%
2020/11/27	6	26.69	0	0.00	26.65	6	13,119	0.05%
2020/11/26	0	0.00	16.6	26.80	26.75	-16.6	13,702	-0.12%
2020/11/25	0	0.00	2	27.10	27.00	-2	14,046	-0.01%
2020/11/24	4	26.88	2	27.20	27.00	2	14,387	0.01%
2020/11/23	1	26.75	0	0.00	27.10	1	14,594	0.01%
2020/11/20	4.3	26.20	0	0.00	26.25	4.3	14,751	0.03%
2020/11/19	25	26.74	1.7	26.50	26.50	23.3	15,180	0.15%
2020/11/18	13	27.58	0	0.00	27.50	13	15,443	0.08%
2020/11/16	2	28.00	1.3	28.20	28.45	0.7	16,355	0.00%
2020/11/13	0	0.00	23.9	28.31	28.30	-23.9	16,391	-0.15%
2020/11/12	17	27.75	0	0.00	27.75	17	16,410	0.10%
2020/11/11	0	0.00	4	28.30	28.55	-4	16,363	-0.02%
2020/11/10	19	28.59	53.2	28.83	28.30	-34.2	16,389	-0.21%
2020/11/09	5	27.94	7	27.31	28.00	-2	16,128	-0.01%
2020/11/06	4	26.75	4	26.88	26.75	0	15,991	0.00%
2020/11/05	2.2	26.54	3	26.73	26.40	-0.8	16,039	-0.01%
2020/11/04	1	26.85	16	26.89	26.70	-15	16,086	-0.09%
2020/11/03	32	26.86	3	26.73	26.70	29	16,072	0.18%
2020/11/02	0	0.00	28	26.12	26.15	-28	16,141	-0.17%
2020/10/30	0.9	26.15	20	26.50	26.20	-19.1	16,296	-0.12%
2020/10/29	48	26.11	1.1	26.20	26.25	46.9	16,284	0.29%
2020/10/28	3	25.60	31	26.68	26.05	-28	16,335	-0.17%
2020/10/27	1	25.55	2	25.50	25.35	-1	16,284	-0.01%
2020/10/26	0	0.00	1	26.00	25.85	-1	16,287	-0.01%
2020/10/23	21	25.88	6	25.83	25.80	15	16,367	0.09%
2020/10/22	15.1	25.79	15	25.66	25.90	0.1	16,452	0.00%
2020/10/21	13	25.46	25	25.13	25.30	-12	16,563	-0.07%
2020/10/20	8.6	25.44	18	25.16	25.20	-9.4	16,809	-0.06%
2020/10/19	14.1	24.07	24.2	24.42	23.80	-10.1	16,856	-0.06%
2020/10/16	13	26.76	1	26.45	25.95	12	17,312	0.07%
2020/10/06	16	22.91	0	0.00	22.85	16	17,231	0.09%
2020/10/05	12	23.00	0	0.00	23.30	12	17,214	0.07%
2020/09/30	0	0.00	8	23.73	23.45	-8	17,252	-0.05%
2020/09/29	5	24.22	6	24.05	23.70	-1	17,522	-0.01%
2020/09/28	25	23.81	3	23.15	23.60	22	17,644	0.12%
2020/09/25	35	23.66	13	23.94	23.00	22	17,685	0.12%
2020/09/24	1	23.95	0	0.00	23.65	1	17,878	0.01%
2020/09/23	17	24.39	0	0.00	23.90	17	17,957	0.09%
2020/09/22	3	23.60	4	24.19	24.50	-1	17,864	-0.01%
2020/09/21	3	24.05	1	24.10	24.15	2	17,842	0.01%
2020/09/18	3	24.07	13	24.02	24.10	-10	17,970	-0.06%
2020/09/17	1	23.80	5	23.85	23.75	-4	17,881	-0.02%
2020/09/16	105	24.01	111	23.67	23.85	-6	17,926	-0.03%	大買/大賣/
2020/09/15	21	22.79	7.8	23.22	24.05	13.2	17,925	0.07%
2020/09/14	9	23.85	7	24.10	23.75	2	17,371	0.01%
2020/09/11	16	24.60	9	24.49	23.90	7	17,187	0.04%
2020/09/10	5	24.18	4	24.40	23.95	1	16,780	0.01%
2020/09/09	16	24.41	11	24.39	24.50	5	16,532	0.03%
2020/09/08	23	23.90	17	23.89	24.80	6	16,267	0.04%
2020/09/07	26	24.07	17	24.22	23.95	9	15,902	0.06%
2020/09/04	7	22.30	21	22.29	22.60	-14	15,489	-0.09%
2020/09/03	12	22.05	28	22.09	22.20	-16	15,321	-0.10%
2020/09/02	6	21.93	12	21.59	21.80	-6	15,273	-0.04%
2020/09/01	28	21.79	23	21.67	21.25	5	15,019	0.03%
2020/08/31	7	21.21	14	21.45	21.65	-7	14,683	-0.05%
2020/08/28	15	21.00	0	0.00	21.00	15	14,607	0.10%
2020/08/27	8	21.56	5.9	21.31	21.20	2.1	14,438	0.01%
2020/08/26	9	21.30	20	21.14	21.50	-11	14,294	-0.08%
2020/08/25	11	21.44	10.1	21.62	21.40	0.9	14,099	0.01%
2020/08/24	37	20.93	32	20.74	21.00	5	13,766	0.04%
2020/08/21	53	20.30	21	20.20	20.10	32	13,275	0.24%
2020/08/20	22	19.69	14	19.51	19.55	8	13,202	0.06%
2020/08/19	30	20.55	16	20.34	20.10	14	12,890	0.11%
2020/08/18	18	19.95	39.6	19.91	20.30	-21.6	12,647	-0.17%
2020/08/17	30	20.09	50	19.96	20.10	-20	12,426	-0.16%
2020/08/14	20	18.82	25.1	18.77	19.10	-5.1	11,894	-0.04%
2020/08/13	17	17.97	11	17.97	18.10	6	11,493	0.05%
2020/08/12	19	17.89	37	17.97	18.15	-18	11,350	-0.16%
2020/08/11	3	16.45	5	16.44	16.50	-2	10,722	-0.02%
2020/08/10	15	16.39	3	16.55	16.25	12	10,688	0.11%
2020/08/07	3	16.15	0	0.00	16.15	3	10,684	0.03%
2020/08/05	3	16.40	0	0.00	16.45	3	10,676	0.03%
2020/08/04	3	16.65	3	16.80	16.60	0	10,987	0.00%
2020/08/03	3	16.30	3	16.50	16.50	0	11,159	0.00%
2020/07/31	28	16.90	0	0.00	16.75	28	11,663	0.24%
2020/07/30	7	17.14	3	17.15	17.15	4	11,762	0.03%
2020/07/29	10	17.20	20	16.94	17.25	-10	11,940	-0.08%
2020/07/28	8	16.48	119	16.49	16.15	-111	11,949	-0.93%	大賣/鉅額交易
2020/07/27	1	17.20	20.9	17.39	17.10	-19.9	11,970	-0.17%
2020/07/24	5	17.00	10	17.40	17.10	-5	12,353	-0.04%
2020/07/23	23	17.85	33	17.70	17.50	-10	12,567	-0.08%
2020/07/22	0	0.00	1	17.85	17.70	-1	12,316	-0.01%
2020/07/21	11	17.68	32	17.75	17.65	-21	12,292	-0.17%
2020/07/20	4	17.53	3	17.90	17.45	1	12,185	0.01%
2020/07/17	12	17.84	13	18.52	17.60	-1	12,029	-0.01%
2020/07/16	5	18.28	5.9	18.41	18.25	-0.9	11,776	-0.01%
2020/07/15	31	18.34	35	18.42	18.00	-4	11,463	-0.03%
2020/07/14	63	18.03	31	18.10	17.95	32	11,294	0.28%
2020/07/13	5	17.12	4	17.25	17.15	1	10,618	0.01%
2020/07/10	6	16.53	0	0.00	16.45	6	10,597	0.06%
2020/07/09	1	16.90	0	0.00	16.95	1	10,601	0.01%
2020/07/08	4	17.21	2	16.78	16.95	2	10,515	0.02%
2020/07/07	1	16.25	0	0.00	16.15	1	10,427	0.01%
2020/07/06	24	16.85	5	16.80	16.65	19	10,304	0.18%
2020/07/03	0	0.00	30	16.10	16.50	-30	10,163	-0.30%
2020/07/02	0	0.00	10	15.45	15.80	-10	9,814	-0.10%
2020/06/30	0	0.00	12	15.25	15.10	-12	9,573	-0.13%
2020/06/29	5	15.10	37	14.79	15.10	-32	9,406	-0.34%
2020/06/24	0	0.00	15	14.45	14.40	-15	9,224	-0.16%
2020/06/23	5	14.45	5	14.60	14.60	0	9,336	0.00%
2020/06/22	0	0.00	3	14.45	14.45	-3	9,254	-0.03%
2020/06/19	8	14.03	22	14.00	14.05	-14	9,093	-0.15%
2020/06/18	0	0.00	1	14.15	14.05	-1	9,131	-0.01%
2020/06/16	2	14.03	0	0.00	14.00	2	9,220	0.02%
2020/06/15	5	13.85	0	0.00	13.85	5	9,454	0.05%
2020/06/12	0	0.00	8	13.79	13.90	-8	9,693	-0.08%
2020/06/11	21	14.48	25	14.05	14.05	-4	9,807	-0.04%
2020/06/10	0	0.00	5	14.45	14.55	-5	9,790	-0.05%
2020/06/04	5	14.20	0	0.00	14.25	5	10,142	0.05%
2020/06/03	0	0.00	20	14.20	14.25	-20	10,064	-0.20%
2020/06/02	0	0.00	10	14.20	14.15	-10	10,069	-0.10%
2020/05/29	35	14.20	5	14.20	13.95	30	10,049	0.30%
2020/05/28	10	14.20	1	14.50	14.10	9	10,005	0.09%
2020/05/27	3	14.45	32	14.54	14.60	-29	10,005	-0.29%
2020/05/26	0	0.00	5	14.25	14.30	-5	9,804	-0.05%
2020/05/22	2	13.95	0	0.00	13.90	2	9,806	0.02%
2020/05/20	0	0.00	10	14.15	14.20	-10	9,915	-0.10%
2020/05/18	5	14.10	5	14.05	14.05	0	9,750	0.00%
2020/05/14	5	13.83	4.2	13.91	13.65	0.8	9,632	0.01%
2020/05/13	0	0.00	10	13.85	13.95	-10	9,619	-0.10%
2020/05/11	5	13.85	0	0.00	13.85	5	9,602	0.05%
2020/05/08	0	0.00	16	14.01	14.05	-16	9,376	-0.17%
2020/05/07	63	14.08	17	14.10	13.85	46	9,221	0.50%
2020/05/06	0	0.00	5	14.05	13.85	-5	8,778	-0.06%
2020/05/05	2	13.90	0	0.00	14.15	2	8,751	0.02%
2020/05/04	0	0.00	3	13.75	13.80	-3	8,855	-0.03%
2020/04/30	5	13.75	1	13.80	13.80	4	8,823	0.05%
2020/04/29	1	13.25	6	13.33	13.75	-5	8,899	-0.06%
2020/04/28	0	0.00	32	12.96	13.00	-32	8,839	-0.36%
2020/04/27	23	12.33	3	12.20	12.20	20	9,086	0.22%
2020/04/24	3	11.90	3	12.15	11.90	0	9,515	0.00%
2020/04/23	3	11.85	6	11.98	11.85	-3	10,384	-0.03%
2020/04/21	6	11.55	0	0.00	11.35	6	11,822	0.05%
2020/04/20	3	11.95	0	0.00	11.90	3	11,971	0.03%
2020/04/17	3	12.15	1	12.55	12.05	2	11,968	0.02%
2020/04/16	1	12.50	3	12.40	12.40	-2	11,821	-0.02%
2020/04/15	20	12.20	2	12.45	12.45	18	11,726	0.15%
2020/04/14	5	12.00	3	12.05	12.05	2	11,633	0.02%
2020/04/13	0	0.00	3	12.20	12.10	-3	11,597	-0.03%
2020/04/10	0	0.00	4	12.05	12.35	-4	11,623	-0.03%
2020/04/09	3	11.65	0	0.00	11.70	3	11,512	0.03%
2020/04/08	4	11.30	1	11.25	11.50	3	11,651	0.03%
2020/04/07	0	0.00	5	11.00	11.00	-5	11,742	-0.04%
2020/03/31	10	11.10	10	10.95	11.05	0	12,192	0.00%
2020/03/27	0	0.00	1	10.95	10.85	-1	12,546	-0.01%
2020/03/26	0	0.00	5	10.55	10.70	-5	12,493	-0.04%
2020/03/25	1	10.45	17.2	10.64	10.75	-16.2	12,504	-0.13%
2020/03/24	0	0.00	15	10.26	10.20	-15	12,550	-0.12%
2020/03/23	10	9.72	15	9.87	9.94	-5	12,546	-0.04%
2020/03/20	20	10.23	50	10.26	10.15	-30	12,611	-0.24%
2020/03/19	52	9.74	22	9.61	9.67	30	12,638	0.24%
2020/03/18	35	10.39	25	10.61	10.10	10	12,521	0.08%
2020/03/17	25	9.94	10	10.25	9.91	15	12,333	0.12%
2020/03/16	23	10.71	43	10.50	10.25	-20	12,509	-0.16%
2020/03/13	41	10.45	20	10.33	10.85	21	12,421	0.17%
2020/03/12	21	11.34	0	0.00	11.05	21	12,218	0.17%
2020/03/10	3	12.20	3	12.50	12.45	0	12,774	0.00%
2020/03/09	10	12.68	10	12.60	12.55	0	12,701	0.00%
2020/03/06	10	13.00	0	0.00	13.10	10	12,663	0.08%
2020/03/03	20	13.60	20	13.33	13.40	0	13,103	0.00%
2020/03/02	12	12.85	8	13.30	13.10	4	13,120	0.03%
2020/02/27	8	13.15	0	0.00	12.95	8	13,128	0.06%
2020/02/25	1	13.40	25	13.30	13.45	-24	13,291	-0.18%
2020/02/24	20	13.43	25	13.35	13.45	-5	13,280	-0.04%
2020/02/19	3	13.90	0	0.00	14.05	3	13,441	0.02%
2020/02/18	0	0.00	1	13.85	13.90	-1	13,657	-0.01%
2020/02/17	0	0.00	5	14.00	13.95	-5	14,172	-0.04%
2020/02/13	2	14.10	0	0.00	14.05	2	14,627	0.01%
2020/02/12	0	0.00	10	14.13	14.15	-10	14,922	-0.07%
2020/02/11	11	14.19	0	0.00	14.10	11	15,250	0.07%
2020/02/10	2	14.05	3	13.90	14.00	-1	15,604	-0.01%
2020/02/07	7	14.22	2	14.55	14.15	5	16,106	0.03%
2020/02/06	2	14.50	2	14.50	14.60	0	17,501	0.00%
2020/02/05	8	14.43	2	14.58	14.40	6	18,212	0.03%
2020/02/04	9	13.93	7	14.04	14.05	2	18,046	0.01%
2020/02/03	21	13.93	20	13.98	13.95	1	18,065	0.01%
2020/01/31	72	14.77	63	14.79	14.70	9	17,834	0.05%
2020/01/30	50	14.61	58	14.41	14.35	-8	17,556	-0.05%
2020/01/20	18	15.84	37	15.81	15.90	-19	17,049	-0.11%
2020/01/17	34	15.51	49	15.50	15.70	-15	16,570	-0.09%
2020/01/16	90	15.18	135	15.13	14.85	-45	15,752	-0.29%	大賣/
2020/01/15	70	14.58	48	14.48	14.60	22	14,861	0.15%
2020/01/14	50	14.20	71	14.11	14.20	-21	14,668	-0.14%
2020/01/13	35	13.74	5.7	13.79	13.80	29.3	14,752	0.20%
2020/01/10	15	13.75	0	13.70	13.70	15	15,972	0.09%
2020/01/09	4	13.60	6	13.70	13.60	-2	18,082	-0.01%
2020/01/08	5	13.70	0	0.00	13.60	5	19,266	0.03%
2020/01/07	5	13.80	10	13.80	13.75	-5	20,302	-0.02%
2020/01/03	17	13.89	0	0.00	13.80	17	22,241	0.08%
2020/01/02	23	14.20	7	14.40	14.00	16	22,262	0.07%
2019/12/31	20	14.55	10	14.50	14.40	10	22,215	0.05%
2019/12/30	6	14.49	54	14.59	14.55	-48	22,179	-0.22%
2019/12/27	0	0.00	15	14.10	14.15	-15	21,801	-0.07%
2019/12/26	4	14.00	0	0.00	13.90	4	21,696	0.02%
2019/12/25	3	13.88	0	0.00	13.90	3	21,613	0.01%
2019/12/24	30	14.30	36	14.26	14.05	-6	21,577	-0.03%
2019/12/20	10	13.85	0	0.00	13.75	10	21,285	0.05%
2019/12/19	1	14.05	1	14.10	14.05	0	21,323	0.00%
2019/12/16	10	13.95	0	0.00	14.05	10	21,733	0.05%
2019/12/13	3	13.95	3	13.70	13.60	0	21,576	0.00%
2019/12/12	5	13.90	0	0.00	13.85	5	21,469	0.02%
2019/12/11	46	14.58	31	14.34	14.10	15	21,442	0.07%
2019/12/09	0	0.00	16	14.08	13.95	-16	21,044	-0.08%
2019/12/06	2	14.18	25	14.35	14.05	-23	21,014	-0.11%
2019/12/05	73	14.20	41.1	14.21	14.40	31.9	20,739	0.15%
2019/12/03	0	0.00	100	13.30	13.35	-100	20,175	-0.50%
2019/12/02	9	13.65	6	13.74	13.35	3	20,133	0.01%
2019/11/29	2	13.38	6	13.47	13.60	-4	19,971	-0.02%
2019/11/28	16	13.76	11	13.64	13.55	5	19,869	0.03%
2019/11/27	12	13.59	10	13.55	13.60	2	19,634	0.01%
2019/11/22	0	0.00	5	13.58	13.50	-5	19,327	-0.03%
2019/11/21	0.2	13.75	4	13.75	13.75	-3.8	19,105	-0.02%
2019/11/20	5	14.19	7	14.27	13.95	-2	19,027	-0.01%
2019/11/19	18	14.13	8	14.25	14.15	10	18,832	0.05%
2019/11/18	20	14.00	10	14.05	14.00	10	18,742	0.05%
2019/11/15	24	13.87	53	13.86	13.85	-29	18,593	-0.16%
2019/11/14	96	14.35	63	14.16	14.10	33	18,360	0.18%
2019/11/13	6	13.93	19	13.95	14.00	-13	17,812	-0.07%
2019/11/12	14	13.84	164	13.57	13.85	-150	17,569	-0.85%	大賣/鉅額交易
2019/11/11	163	13.79	6	13.56	13.95	157	17,290	0.91%	大買/鉅額交易
2019/11/08	30	14.09	28	14.13	14.00	2	16,910	0.01%
2019/11/07	77	14.65	44	14.62	14.60	33	16,541	0.20%
2019/11/06	15.1	14.60	170	14.59	14.50	-154.9	16,043	-0.97%	大賣/鉅額交易
2019/11/05	119	15.49	90	15.45	15.20	29	15,456	0.19%	大買/
2019/11/04	192	14.44	38	14.92	15.30	154	13,922	1.11%	大買/鉅額交易
2019/11/01	26	13.93	21	13.77	13.95	5	13,072	0.04%
2019/10/31	10	13.67	15.1	13.60	13.75	-5.1	12,931	-0.04%
2019/10/30	14	13.36	9.3	13.37	13.30	4.7	12,767	0.04%
2019/10/29	14	13.46	10	13.20	13.20	4	12,713	0.03%
2019/10/28	5	13.57	12	13.40	13.45	-7	12,620	-0.06%
2019/10/25	10	13.44	15	13.31	13.30	-5	12,519	-0.04%
2019/10/24	8	13.21	3	13.20	13.40	5	12,471	0.04%
2019/10/23	4	13.00	39	13.19	13.00	-35	12,368	-0.28%
2019/10/22	4	13.60	22	13.65	13.35	-18	12,158	-0.15%
2019/10/21	26	13.81	8	14.08	13.95	18	11,975	0.15%
2019/10/18	66	13.62	51	13.33	13.65	15	11,758	0.13%
2019/10/17	145	13.26	274	13.28	13.10	-129	10,515	-1.23%	大買/大賣/鉅額交易
2019/10/16	145	12.68	81	12.85	13.00	64	8,378	0.76%	大買/
2019/10/15	152	12.01	144	11.78	12.15	8	7,187	0.11%	大買/大賣/
2019/10/14	54	11.28	1,685	11.61	11.70	-1,631	6,130	-26.60%	大賣/鉅額交易
2019/10/09	27	10.34	600	10.21	10.65	-573	4,929	-11.62%	大賣/鉅額交易
2019/10/08	50	9.67	10	9.66	9.72	40	4,042	0.99%
2019/10/07	80	9.57	16	9.57	9.58	64	3,899	1.64%
2019/10/04	10	9.45	4	9.39	9.46	6	3,737	0.16%
2019/10/03	30	9.12	0	0.00	9.27	30	3,594	0.83%
2019/10/02	43	9.13	0	0.00	9.15	43	3,547	1.21%
2019/09/27	30	9.13	23	9.13	9.07	7	3,599	0.19%
2019/09/26	0	0.00	2	9.33	9.24	-2	3,543	-0.06%
2019/09/24	60	9.49	15	9.46	9.43	45	3,554	1.27%
2019/09/23	56	9.68	15	9.59	9.57	41	3,451	1.19%
2019/09/19	10	8.47	0	0.00	8.46	10	2,729	0.37%
2019/09/17	43	8.49	1	8.53	8.45	42	2,751	1.53%
2019/09/16	31	8.52	0	0.00	8.57	31	2,796	1.11%
2019/09/11	86	8.44	0	0.00	8.39	86	2,752	3.12%
2019/09/10	63	8.32	20	8.41	8.44	43	2,736	1.57%
2019/09/09	43	8.30	0.1	8.26	8.30	43	2,657	1.62%
2019/09/06	72	8.23	5.3	8.23	8.24	66.7	2,648	2.52%
2019/09/05	30	8.21	0	0.00	8.19	30	2,632	1.14%
2019/09/04	25	8.13	0	0.00	8.18	25	2,632	0.95%
2019/09/03	50	8.14	0	0.00	8.13	50	2,641	1.89%
2019/09/02	50	8.10	2	8.07	8.17	48	2,651	1.81%
2019/08/30	30	8.04	0	0.00	8.02	30	2,679	1.12%
2019/08/27	10	8.01	0	0.00	7.97	10	2,838	0.35%
2019/08/26	51	7.96	0	0.00	7.98	51	2,886	1.77%
2019/08/22	40	8.06	0	0.00	8.04	40	3,048	1.31%
2019/08/20	21	8.03	0	0.00	8.04	21	3,284	0.64%
2019/08/19	1	7.99	0	0.00	8.05	1	3,310	0.03%
2019/08/16	20	8.00	0	0.00	8.02	20	3,323	0.60%
2019/08/15	6	7.97	0	0.00	8.00	6	3,352	0.18%
2019/08/13	13	8.08	0	0.00	8.07	13	3,373	0.39%
2019/08/08	10	8.07	0	0.00	8.13	10	3,645	0.27%
2019/08/05	4	8.10	0	0.00	8.02	4	3,711	0.11%
2019/08/02	60	8.17	0	0.00	8.12	60	3,693	1.62%
2019/07/31	4	8.36	0	0.00	8.33	4	3,791	0.11%
2019/07/30	20	8.63	0	0.00	8.61	20	3,773	0.53%
2019/07/29	10	8.58	0	0.00	8.63	10	3,738	0.27%
2019/07/26	35	8.60	0	0.00	8.59	35	3,710	0.94%
2019/07/24	6	8.65	0	0.00	8.61	6	3,660	0.16%
2019/07/22	0	0.00	2	8.68	8.70	-2	3,549	-0.06%
2019/07/17	10	8.62	0	0.00	8.59	10	3,366	0.30%
2019/07/16	10	8.61	0	0.00	8.61	10	3,336	0.30%
2019/07/15	10	8.58	0	0.00	8.59	10	3,295	0.30%
2019/07/10	40	8.58	0	0.00	8.56	40	3,212	1.25%
2019/07/08	0	0.00	50	8.48	8.49	-50	3,140	-1.59%
2019/07/04	2	8.50	0	0.00	8.50	2	3,120	0.06%
2019/07/01	90	8.61	1	8.60	8.57	89	2,997	2.97%
2019/06/28	24	8.47	0	0.00	8.53	24	2,849	0.84%
2019/06/25	0	0.00	1	8.49	8.49	-1	2,815	-0.04%
2019/06/24	40	8.47	0	0.00	8.49	40	2,806	1.43%
2019/06/21	40	8.56	0	0.00	8.49	40	2,776	1.44%
2019/06/19	40	8.54	0	0.00	8.54	40	2,672	1.50%
2019/06/17	2	8.45	0	0.00	8.45	2	2,591	0.08%
2019/06/14	40	8.48	0	0.00	8.48	40	2,569	1.56%
2019/06/12	40	8.56	0	0.00	8.54	40	2,519	1.59%
2019/06/06	40	8.69	0	0.00	8.55	40	2,452	1.63%
2019/06/03	40	8.75	0	0.00	8.78	40	2,297	1.74%
2019/05/31	40	8.66	0	0.00	8.74	40	2,220	1.80%
2019/05/29	40	8.65	0	0.00	8.56	40	2,097	1.91%
2019/05/28	63	8.76	6	8.76	8.55	57	1,960	2.91%
2019/05/27	46	8.54	0	0.00	8.68	46	1,774	2.59%
2019/05/24	12	8.48	0	0.00	8.45	12	1,703	0.70%
2019/05/23	64	8.61	0	0.00	8.54	64	1,660	3.85%
2019/05/22	90	8.75	0	0.00	8.67	90	1,631	5.52%
2019/05/21	70	8.70	0	0.00	8.73	70	1,586	4.41%
2019/05/20	30	8.70	3	8.80	8.68	27	1,536	1.76%
2019/05/17	113	8.83	10	8.83	8.87	103	1,506	6.84%	大買/鉅額交易
2019/05/16	40	8.80	0	0.00	8.72	40	1,367	2.92%
2019/05/15	40	8.55	0	0.00	8.55	40	1,211	3.30%
2019/05/14	25	8.37	0	0.00	8.55	25	1,209	2.07%
2019/05/13	10	8.40	0	0.00	8.35	10	1,159	0.86%
2019/05/09	15	8.65	1.7	8.66	8.61	13.3	1,123	1.18%
2019/05/08	10	8.41	1	8.60	8.60	9	950	0.95%
2019/05/02	10	8.32	0	0.00	8.31	10	908	1.10%
2019/04/30	10	8.32	0	0.00	8.31	10	912	1.10%
2019/04/29	7	8.30	0	0.00	8.31	7	906	0.77%
2019/04/25	22	8.38	0	0.00	8.39	22	908	2.42%
2019/04/18	16	8.51	0	0.00	8.46	16	850	1.88%
2019/04/17	0	0.00	1	8.59	8.58	-1	849	-0.12%
2019/04/15	1	8.50	0	0.00	8.50	1	828	0.12%
2019/04/12	1	8.51	0	0.00	8.49	1	827	0.12%
2019/04/10	7	8.54	0	0.00	8.55	7	795	0.88%
2019/04/09	7	8.58	0	0.00	8.60	7	784	0.89%
2019/04/08	0	0.00	0.7	8.57	8.61	-0.7	788	-0.09%
2019/04/03	26	8.56	0	0.00	8.56	26	782	3.32%
2019/04/02	7	8.54	0	0.00	8.51	7	780	0.90%
2019/03/28	0	0.00	7	8.55	8.55	-7	755	-0.93%
2019/03/25	6	8.70	0	0.00	8.70	6	732	0.82%
2019/03/21	8	8.76	0	0.00	8.75	8	710	1.13%
2019/03/13	0	0.00	0.2	8.73	8.73	-0.2	802	-0.02%
2019/03/12	8	8.75	2	8.77	8.75	6	930	0.64%
2019/02/26	1	8.92	0	0.00	8.93	1	1,107	0.09%
2019/02/19	1	8.94	0	0.00	8.94	1	1,109	0.09%
2019/02/15	0	0.00	1	8.81	8.78	-1	1,094	-0.09%
2019/01/24	4	8.57	0	0.00	8.59	4	1,055	0.38%
2019/01/04	5	8.28	0	0.00	8.26	5	1,167	0.43%
2018/12/27	0	0.00	0.4	8.30	8.34	-0.4	1,241	-0.03%
2018/12/17	1	8.60	0	0.00	8.61	1	1,230	0.08%
2018/12/05	0	0.00	11	8.88	8.97	-11	1,196	-0.92%
2018/11/21	0	0.00	0.2	8.43	8.43	-0.2	971	-0.02%
2018/11/16	0	0.00	20	8.47	8.47	-20	974	-2.05%
2018/11/15	0	0.00	19	8.39	8.37	-19	978	-1.94%
2018/09/25	0	0.00	20	9.31	9.31	-20	2,164	-0.92%
2018/09/21	0	0.00	0	9.26	9.30	0	2,155	0.00%
2018/09/04	10	9.41	0	0.00	9.42	10	2,162	0.46%
2018/08/29	0	0.00	7.5	9.35	9.35	-7.5	2,169	-0.35%
2018/08/24	0	0.00	7	9.35	9.37	-7	2,214	-0.32%
2018/08/23	3	9.36	0	0.00	9.40	3	2,229	0.13%
2018/08/01	0	0.00	3	9.48	9.50	-3	2,102	-0.14%
2018/07/30	7	9.98	0.1	9.94	9.97	7	1,999	0.35%
2018/07/27	3	9.99	100	10.05	10.00	-97	1,937	-5.01%
2018/07/26	20	9.72	0	0.00	9.81	20	1,493	1.34%
2018/07/25	10	9.60	0	0.00	9.58	10	1,342	0.74%
2018/07/24	10	9.38	5	9.37	9.40	5	1,170	0.43%
2018/07/20	5	9.36	0	0.00	9.36	5	1,203	0.42%
2018/07/19	5	9.40	1	9.38	9.39	4	1,210	0.33%
2018/07/18	0	0.00	5	9.38	9.38	-5	1,229	-0.41%
2018/07/17	10	9.36	0	0.00	9.33	10	1,271	0.79%
2018/07/13	5	9.29	3	9.32	9.32	2	1,315	0.15%
2018/07/11	5	9.27	0	0.00	9.25	5	1,433	0.35%
2018/07/10	10	9.25	0	0.00	9.28	10	1,453	0.69%
2018/07/09	20	9.23	0	0.00	9.22	20	1,458	1.37%
2018/07/06	5	9.15	0	0.00	9.12	5	1,484	0.34%
2018/07/04	0	0.00	2	9.24	9.23	-2	1,702	-0.12%
2018/07/03	0	0.00	1	9.34	9.23	-1	1,732	-0.06%
2018/06/11	0	0.00	15.7	9.57	9.59	-15.7	1,800	-0.87%
2018/06/07	2	9.61	4	9.61	9.60	-2	1,788	-0.11%
2018/05/30	2	9.45	0	0.00	9.50	2	1,730	0.12%
2018/05/29	2	9.50	0	0.00	9.50	2	1,732	0.12%
2018/05/28	0	0.00	2	9.54	9.51	-2	1,730	-0.12%
2018/05/25	13	9.55	0	0.00	9.53	13	1,721	0.76%
2018/05/14	2	9.75	0	0.00	9.74	2	1,770	0.11%
2018/05/11	13	9.80	9	9.79	9.79	4	1,779	0.22%
2018/05/08	0	0.00	1	9.81	9.83	-1	1,785	-0.06%
2018/04/23	32	9.72	0	0.00	9.68	32	1,793	1.78%
2018/04/19	0	0.00	1	9.64	9.64	-1	1,914	-0.05%
2018/04/18	3	9.58	0	0.00	9.57	3	2,020	0.15%
2018/04/12	0	0.00	26	9.56	9.59	-26	2,288	-1.14%
2018/04/10	37	9.74	5	9.65	9.75	32	2,279	1.40%
2018/03/23	6	9.30	6	9.31	9.32	0	2,429	0.00%
2018/03/20	2	9.36	0	0.00	9.33	2	2,373	0.08%
2018/03/12	0	0.00	10	9.53	9.55	-10	2,324	-0.43%
2018/03/09	0	0.00	0.5	9.23	9.30	-0.5	2,314	-0.02%
2018/03/08	5	9.24	7	9.25	9.24	-2	2,315	-0.09%
2018/03/07	2	9.22	0	0.00	9.24	2	2,313	0.09%
2018/03/05	0	0.00	5	9.24	9.26	-5	2,352	-0.21%
2018/03/02	15	9.32	0	0.00	9.34	15	2,349	0.64%
2018/02/27	5	9.39	0	0.00	9.46	5	2,377	0.21%
2018/02/23	0	0.00	0.1	9.37	9.39	-0.1	2,400	0.00%
2018/02/12	0	0.00	5.2	9.18	9.15	-5.2	2,387	-0.22%
2018/01/22	0	0.00	0.2	9.90	9.95	-0.2	2,218	-0.01%
2018/01/16	20	9.98	7	10.03	10.20	13	2,103	0.62%
2018/01/15	10	10.05	0	0.00	10.05	10	2,047	0.49%
2018/01/12	1	9.98	10	10.20	10.25	-9	1,919	-0.47%
2018/01/11	11	9.95	0	0.00	9.95	11	1,790	0.61%
2018/01/09	6	9.97	11	9.86	9.96	-5	1,647	-0.30%
2018/01/08	10	9.78	0	0.00	9.74	10	1,446	0.69%
2018/01/05	0	0.00	0.1	9.59	9.64	-0.1	1,393	0.00%