國產 (2504)-凱基-興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
46.65
漲跌
▼0.25
漲幅
-0.53%
成交量
17,768張
產業
上市營建類股
353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－凱基-興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-興隆券商分點個股進出
凱基-興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
2024/05/31	2	47.10	0	0.00	46.65	2	12,885	0.02%
2024/05/30	1	47.60	2	47.43	46.90	-1	12,736	-0.01%
2024/05/29	2	48.25	1	47.45	47.45	1	12,589	0.01%
2024/05/27	0	0.00	10	47.40	47.85	-10	12,497	-0.08%
2024/05/24	1	46.40	2	46.68	47.00	-1	12,376	-0.01%
2024/05/23	1.2	44.32	0	0.00	44.80	1.2	12,167	0.01%
2024/05/22	10	45.45	4	46.60	45.45	6	11,910	0.05%
2024/05/21	1.6	48.79	1	47.80	47.50	0.6	11,626	0.01%
2024/05/20	4.2	50.18	8	49.88	49.80	-3.8	11,469	-0.03%
2024/05/17	3	49.92	2	50.00	50.20	1	11,179	0.01%
2024/05/16	0	0.00	8	47.88	48.55	-8	11,109	-0.07%
2024/05/13	2	46.63	2	46.70	46.50	0	10,646	0.00%
2024/05/10	1	46.95	1	46.60	46.75	0	10,593	0.00%
2024/05/09	5	45.90	0	0.00	45.00	5	10,470	0.05%
2024/05/08	3	45.90	0	0.00	45.90	3	10,372	0.03%
2024/05/07	1	46.75	1	46.90	47.25	0	10,219	0.00%
2024/05/06	1	49.10	1	49.30	49.45	0	9,950	0.00%
2024/05/03	6	50.43	2	49.30	49.40	4	9,732	0.04%
2024/05/02	1	50.40	1	50.60	50.80	0	9,509	0.00%
2024/04/29	1	47.75	10	48.53	49.15	-9	8,934	-0.10%
2024/04/26	4	47.16	3	46.93	46.95	1	8,615	0.01%
2024/04/25	0	0.00	2	48.25	47.25	-2	8,361	-0.02%
2024/04/24	13	45.16	0	0.00	43.90	13	7,806	0.17%
2024/04/23	1	46.30	7	46.21	46.65	-6	7,433	-0.08%
2024/04/18	5	47.79	3	47.80	48.05	2	6,249	0.03%
2024/04/17	0	0.00	2.1	45.85	45.85	-2.1	5,709	-0.04%
2024/04/16	1	42.20	3	42.25	41.70	-2	5,404	-0.04%
2024/04/15	1	43.05	3	43.25	42.65	-2	5,266	-0.04%
2024/04/12	0	0.00	1	41.80	43.40	-1	5,156	-0.02%
2024/04/10	0	0.00	4	41.18	41.60	-4	4,936	-0.08%
2024/04/09	8	40.86	0	0.00	41.35	8	4,821	0.17%
2024/04/08	0	0.00	1	41.05	41.30	-1	4,712	-0.02%
2024/04/03	0	0.00	1	39.75	39.75	-1	4,529	-0.02%
2024/03/28	0	37.75	0	0.00	37.70	0	4,328	0.00%
2024/03/25	1	37.60	1	36.95	37.00	0	4,251	0.00%
2024/03/21	0	0.00	1	36.50	36.95	-1	4,213	-0.02%
2024/03/20	0	0.00	1	36.60	36.25	-1	4,172	-0.02%
2024/03/18	4	37.16	3	37.02	37.00	1	4,116	0.02%
2024/03/15	0	0.00	1	36.10	36.15	-1	4,038	-0.02%
2024/03/13	4	37.71	9	36.95	36.75	-5	3,911	-0.13%
2024/03/12	14	37.24	14	36.86	36.95	0	3,732	0.00%
2024/03/11	3	35.90	0	0.00	36.15	3	3,672	0.08%
2024/03/08	11	36.47	13	36.33	36.40	-2	3,635	-0.06%
2024/03/07	5	35.85	6	36.06	36.25	-1	3,500	-0.03%
2024/03/06	3	34.93	1	34.90	35.15	2	3,361	0.06%
2024/03/05	7	34.96	2.7	34.93	35.25	4.3	3,314	0.13%
2024/03/04	3	34.25	1	34.20	34.15	2	3,194	0.06%
2024/03/01	1	34.00	6	33.79	34.00	-5	3,136	-0.16%
2024/02/29	3	32.63	1	32.90	33.00	2	2,945	0.07%
2024/02/27	3	32.40	2	32.33	32.35	1	2,845	0.04%
2024/02/23	1	31.95	0	0.00	32.10	1	2,762	0.04%
2024/02/22	3	32.00	8	31.97	32.00	-5	2,720	-0.18%
2024/02/21	5	32.41	3	32.30	32.40	2	2,648	0.08%
2024/02/20	1	32.10	0	0.00	32.05	1	2,540	0.04%
2024/02/19	0	0.00	1	31.50	32.00	-1	2,433	-0.04%
2024/02/16	0	0.00	0	29.85	29.90	0	2,216	0.00%
2024/02/05	0	0.00	1	29.40	29.30	-1	2,185	-0.05%
2024/01/31	0	0.00	1	29.70	29.70	-1	2,058	-0.05%
2024/01/30	0	0.00	1	29.50	29.50	-1	2,020	-0.05%
2024/01/24	0	0.00	1	29.05	29.00	-1	1,859	-0.05%
2024/01/23	0	0.00	1	28.65	28.70	-1	1,765	-0.06%
2024/01/17	0.1	27.35	0	0.00	27.45	0.1	1,611	0.01%
2024/01/16	0.1	27.80	0	0.00	27.50	0.1	1,574	0.01%
2024/01/15	0.2	27.90	0	0.00	28.00	0.2	1,548	0.01%
2024/01/10	0.2	27.83	0	0.00	27.80	0.2	1,577	0.01%
2024/01/09	0.2	27.83	0	0.00	27.95	0.2	1,576	0.01%
2024/01/08	0.1	27.90	0	0.00	27.95	0.1	1,577	0.01%
2024/01/04	0	0.00	4	27.90	28.00	-4	1,588	-0.25%
2024/01/03	0.4	27.93	0	0.00	27.80	0.4	1,587	0.03%
2024/01/02	0	0.00	2	28.15	28.15	-2	1,572	-0.13%
2023/12/20	1	28.40	0	0.00	28.50	1	1,448	0.07%
2023/12/19	0.1	27.90	10.6	28.19	28.30	-10.5	1,422	-0.74%
2023/12/18	0.1	28.30	0	0.00	28.25	0.1	1,402	0.01%
2023/12/06	0	0.00	7	27.58	27.65	-7	1,330	-0.53%
2023/12/04	0	0.00	1	27.45	27.45	-1	1,385	-0.07%
2023/11/23	1	26.70	0	0.00	26.80	1	1,436	0.07%
2023/11/02	1	25.50	0	0.00	25.50	1	1,417	0.07%
2023/10/20	0	0.00	0.4	25.10	25.20	-0.4	1,775	-0.02%
2023/09/05	2	26.35	0	0.00	26.40	2	2,602	0.08%
2023/08/29	2	27.00	0	0.00	26.95	2	2,728	0.07%
2023/08/21	4	26.70	0	0.00	26.70	4	2,904	0.14%
2023/08/04	0	0.00	0.7	27.20	27.95	-0.7	3,314	-0.02%
2023/07/28	1	26.40	0	0.00	26.30	1	3,250	0.03%
2023/07/07	0	0.00	5	26.55	26.70	-5	3,639	-0.14%
2023/07/05	0	0.00	3	27.15	27.00	-3	3,638	-0.08%
2023/06/21	0	0.00	3	25.95	26.15	-3	3,406	-0.09%
2023/06/20	3	26.38	0	0.00	26.25	3	3,357	0.09%
2023/06/19	5	28.80	0	0.00	28.80	5	3,155	0.16%
2023/06/13	5	29.05	0	0.00	29.10	5	2,925	0.17%
2023/06/12	2	29.05	0.6	29.05	29.05	1.4	2,893	0.05%
2023/06/09	4	29.15	0	0.00	29.15	4	2,879	0.14%
2023/06/01	4	28.50	0	0.00	28.65	4	2,839	0.14%
2023/05/30	8	28.49	0	0.00	28.35	8	2,843	0.28%
2023/05/29	2	28.70	0	0.00	28.90	2	2,924	0.07%
2023/05/26	3	28.73	0	0.00	28.70	3	2,946	0.10%
2023/05/25	4	28.76	0	0.00	28.75	4	2,940	0.14%
2023/05/24	1	28.70	0	0.00	29.05	1	2,925	0.03%
2023/05/23	3	28.83	0	0.00	28.80	3	2,904	0.10%
2023/05/22	4	28.88	0	0.00	29.00	4	2,912	0.14%
2023/05/19	4	28.48	0	0.00	28.75	4	2,866	0.14%
2023/05/18	3	28.47	0	0.00	28.50	3	2,708	0.11%
2023/05/15	2	28.28	0	0.00	28.35	2	2,683	0.07%
2023/05/12	1	28.50	0	0.00	28.60	1	2,661	0.04%
2023/05/11	8	28.43	0	0.00	28.25	8	2,635	0.30%
2023/05/10	1	28.75	0	0.00	28.95	1	2,579	0.04%
2023/05/09	2	28.70	1	28.70	28.75	1	2,588	0.04%
2023/05/08	2	28.60	0	0.00	28.85	2	2,545	0.08%
2023/05/05	2	28.90	0	0.00	28.85	2	2,515	0.08%
2023/05/03	6	28.87	0	0.00	28.75	6	2,459	0.24%
2023/05/02	2	28.80	1	28.85	28.70	1	2,390	0.04%
2023/04/25	1	28.40	0	0.00	27.90	1	2,266	0.04%
2023/04/21	0	0.00	24	27.35	27.40	-24	2,115	-1.13%
2023/04/18	1	27.95	0	0.00	28.05	1	1,997	0.05%
2023/04/11	0	0.00	50	27.90	28.00	-50	1,996	-2.50%
2023/04/07	0	0.00	3	27.75	27.80	-3	1,967	-0.15%
2023/04/06	0	0.00	5	27.75	27.75	-5	1,957	-0.26%
2023/03/28	0	27.95	0	0.00	28.00	0	1,934	0.00%
2023/03/23	8	27.96	0	0.00	27.95	8	1,898	0.42%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/13	50	27.40	0	0.00	27.70	50	1,892	2.64%
2023/03/10	0	28.00	14	27.75	27.75	-14	1,850	-0.76%
2023/03/09	0	0.00	4	27.89	27.80	-4	1,826	-0.22%
2023/02/22	0	0.00	5	26.95	26.95	-5	1,543	-0.32%
2023/02/16	0	0.00	1	26.80	26.80	-1	1,561	-0.06%
2023/02/14	1.5	26.93	0	0.00	26.85	1.5	1,585	0.09%
2023/02/07	1	26.35	29	26.50	26.50	-28	1,575	-1.78%
2023/01/03	0	0.00	0.1	25.20	25.15	-0.1	1,821	-0.01%
2022/12/23	0.1	24.75	0	0.00	25.10	0.1	1,907	0.01%
2022/12/21	0	0.00	1	24.80	24.75	-1	1,963	-0.05%
2022/12/14	0	0.00	0.3	25.45	25.30	-0.3	2,091	-0.01%
2022/12/13	4	25.35	0	0.00	25.45	4	2,106	0.19%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/11/23	0.3	25.20	1	25.10	25.15	-0.7	2,094	-0.03%
2022/11/22	0.1	24.85	0	0.00	24.80	0.1	2,091	0.00%
2022/11/16	4	24.68	0	0.00	24.50	4	2,097	0.19%
2022/11/14	1	24.20	0	0.00	24.30	1	2,085	0.05%
2022/11/10	0	0.00	5	23.85	23.95	-5	2,179	-0.23%
2022/11/03	9	23.09	1	23.10	23.00	8	2,293	0.35%
2022/11/02	8	23.30	0	0.00	23.15	8	2,342	0.34%
2022/11/01	3	23.45	0	0.00	23.40	3	2,363	0.13%
2022/10/28	1	22.20	0	0.00	22.20	1	2,420	0.04%
2022/10/24	0.1	22.10	0	0.00	22.15	0.1	2,582	0.00%
2022/10/21	1	21.95	0	0.00	21.90	1	2,592	0.04%
2022/10/19	3	22.15	0	0.00	22.10	3	2,514	0.12%
2022/09/28	0.2	23.65	0	0.00	23.70	0.2	2,442	0.01%
2022/09/26	12.2	24.34	0	0.00	24.30	12.2	2,423	0.50%
2022/09/22	0.2	25.35	0	0.00	25.25	0.2	2,428	0.01%
2022/09/21	0	0.00	1	25.95	25.65	-1	2,421	-0.04%
2022/09/19	0	0.00	1	25.90	25.60	-1	2,449	-0.04%
2022/09/12	2	25.35	0	0.00	25.40	2	2,676	0.07%
2022/09/08	0	0.00	0.2	25.00	25.05	-0.2	2,694	-0.01%
2022/09/05	1	25.25	0	0.00	25.20	1	2,725	0.04%
2022/08/29	0	0.00	30	25.24	25.20	-30	2,792	-1.07%
2022/08/22	1	25.00	0	0.00	25.10	1	2,805	0.04%
2022/08/19	0.1	25.20	0	0.00	25.15	0.1	2,799	0.00%
2022/08/18	1	25.45	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0.3	25.80	1	25.75	25.80	-0.8	2,749	-0.03%
2022/08/08	0	23.85	0	0.00	23.90	0	2,740	0.00%
2022/08/05	1	23.85	0	0.00	24.20	1	2,746	0.04%
2022/07/20	0	0.00	80	23.99	24.05	-80	3,532	-2.26%
2022/07/18	0	0.00	30	23.23	23.25	-30	3,639	-0.82%
2022/07/11	40	23.02	0	0.00	23.00	40	3,997	1.00%
2022/07/07	10	22.50	0	0.00	22.65	10	4,283	0.23%
2022/07/05	70	22.94	0	0.00	23.25	70	4,552	1.54%
2022/07/01	0	0.00	3	22.15	22.15	-3	4,801	-0.06%
2022/06/28	1	23.35	0	0.00	23.40	1	4,878	0.02%
2022/06/24	2	24.20	0	0.00	23.85	2	4,922	0.04%
2022/06/22	0	0.00	5	25.70	25.25	-5	4,918	-0.10%
2022/06/20	1	25.70	0	0.00	25.50	1	4,879	0.02%
2022/06/13	20	26.28	0	0.00	26.20	20	5,024	0.40%
2022/06/09	0	0.00	2	26.85	26.90	-2	5,007	-0.04%
2022/06/02	5.5	27.04	0	0.00	27.05	5.5	5,058	0.11%
2022/05/31	0	0.00	8	27.00	27.15	-8	5,124	-0.16%
2022/05/26	10	26.70	0	0.00	26.65	10	5,302	0.19%
2022/05/19	5	26.25	0	26.30	26.30	5	5,298	0.09%
2022/05/13	1	26.40	0	0.00	26.40	1	5,284	0.02%
2022/05/09	34	27.22	0	0.00	27.00	34	5,159	0.66%
2022/05/04	1	29.75	1	29.65	29.65	0	4,827	0.00%
2022/04/28	1	29.70	0	0.00	29.60	1	4,768	0.02%
2022/04/21	0	0.00	1	30.40	30.50	-1	4,503	-0.02%
2022/04/20	3	30.80	0	0.00	30.65	3	4,467	0.07%
2022/04/18	3	30.92	0	0.00	30.80	3	4,432	0.07%
2022/04/14	1	32.05	0	0.00	32.05	1	4,706	0.02%
2022/04/13	7	32.02	0	0.00	32.70	7	4,633	0.15%
2022/04/12	0	0.00	1	31.85	31.45	-1	4,519	-0.02%
2022/04/11	1	30.90	0	0.00	30.80	1	4,405	0.02%
2022/04/07	30	30.15	30	30.00	29.85	0	4,416	0.00%
2022/04/01	0	0.00	10	29.70	29.95	-10	4,672	-0.21%
2022/03/25	0	0.00	0.8	29.05	29.05	-0.8	4,870	-0.02%
2022/03/23	0	0.00	0.3	28.85	28.85	-0.3	5,874	-0.01%
2022/03/04	0	0.00	20	27.90	27.95	-20	5,787	-0.35%
2022/03/01	2	27.85	2	27.68	27.85	0	5,789	0.00%
2022/02/15	0	0.00	1	27.90	27.45	-1	6,377	-0.02%
2022/02/09	0.3	26.95	0	0.00	27.20	0.3	7,217	0.00%
2022/01/21	1	25.80	0	0.00	25.80	1	7,219	0.01%
2022/01/17	20	25.95	0	0.00	26.20	20	7,363	0.27%
2022/01/12	0	0.00	1	26.55	26.60	-1	7,428	-0.01%
2022/01/07	1	26.65	0	0.00	26.45	1	7,284	0.01%
2022/01/05	0.2	27.95	0	0.00	27.80	0.2	7,006	0.00%
2021/12/29	2	30.33	2	29.83	30.20	0	6,794	0.00%
2021/12/28	0.2	28.85	0	0.00	28.90	0.2	6,523	0.00%
2021/12/23	0.2	28.95	0	0.00	29.00	0.2	6,861	0.00%
2021/12/22	2	29.48	20.2	29.65	29.20	-18.2	6,908	-0.26%
2021/12/21	1	29.80	0.2	29.85	30.10	0.8	6,838	0.01%
2021/12/20	3	30.30	3	30.22	30.20	0	6,733	0.00%
2021/12/17	0	0.00	8.4	29.52	29.60	-8.4	6,369	-0.13%
2021/12/16	2	27.50	0	0.00	28.10	2	5,785	0.03%
2021/12/10	0.2	27.50	0	0.00	27.35	0.2	5,614	0.00%
2021/12/02	0	0.00	3	26.65	26.70	-3	5,534	-0.05%
2021/11/24	0	0.00	1	27.10	27.20	-1	5,434	-0.02%
2021/11/22	0.2	27.25	0	0.00	27.15	0.2	5,351	0.00%
2021/11/18	0	0.00	12	27.27	27.95	-12	5,265	-0.23%
2021/11/17	0.3	27.70	0	0.00	27.50	0.3	5,192	0.01%
2021/11/15	0.2	27.65	1.9	27.93	28.15	-1.7	4,982	-0.03%
2021/11/12	0	0.00	0.5	27.70	27.85	-0.5	4,872	-0.01%
2021/11/11	30	27.53	0	0.00	26.85	30	4,670	0.64%
2021/11/10	0	0.00	1	27.50	27.50	-1	4,071	-0.02%
2021/11/05	0.2	24.73	0	0.00	24.70	0.2	3,776	0.01%
2021/11/02	0.3	25.05	0	0.00	24.85	0.3	3,829	0.01%
2021/11/01	0	0.00	0.7	25.50	25.70	-0.7	3,792	-0.02%
2021/10/25	0.2	24.20	0	0.00	24.25	0.2	3,590	0.01%
2021/10/21	0.1	24.65	0	0.00	24.50	0.1	3,647	0.00%
2021/10/20	0	0.00	1	24.70	24.75	-1	3,664	-0.03%
2021/10/19	0	0.00	1	24.70	24.70	-1	3,761	-0.03%
2021/10/18	0.4	24.35	0	0.00	24.70	0.4	3,803	0.01%
2021/10/07	1	23.85	1	24.30	24.30	0	3,924	0.00%
2021/09/24	4	23.45	0	0.00	22.95	4	3,294	0.12%
2021/08/20	0	0.00	1	21.55	21.55	-1	3,759	-0.03%
2021/08/11	0	0.00	1	22.50	22.50	-1	4,073	-0.02%
2021/08/03	0	23.00	0	0.00	23.10	0	4,682	0.00%
2021/08/02	0	0.00	1	22.70	22.50	-1	4,662	-0.02%
2021/07/28	0	0.00	30	22.65	22.90	-30	4,849	-0.62%
2021/07/27	30	23.40	0	0.00	22.80	30	5,004	0.60%
2021/07/08	0	0.00	1	24.95	25.20	-1	6,594	-0.02%
2021/06/30	8	25.50	1	25.30	25.35	7	6,939	0.10%
2021/06/25	0	24.50	0	0.00	24.35	0	6,872	0.00%
2021/06/07	0	0.00	2	25.35	25.10	-2	7,759	-0.03%
2021/06/02	0	0.00	1	25.60	25.40	-1	7,908	-0.01%
2021/05/27	2	25.00	0	0.00	25.00	2	8,166	0.02%
2021/05/26	2	25.60	0	0.00	25.45	2	8,224	0.02%
2021/05/25	0	0.00	6	24.45	25.00	-6	8,171	-0.07%
2021/05/21	0	0.00	1	23.75	23.90	-1	8,260	-0.01%
2021/05/17	0	0.00	4	20.80	20.90	-4	8,412	-0.05%
2021/05/14	6	23.77	0	0.00	23.10	6	8,383	0.07%
2021/05/13	2	23.00	0	0.00	23.05	2	8,312	0.02%
2021/05/12	1	25.00	0	0.00	23.75	1	8,197	0.01%
2021/05/04	1	25.80	0	0.00	25.90	1	7,712	0.01%
2021/05/03	2	27.80	1	27.90	27.50	1	7,580	0.01%
2021/04/29	0	0.00	8	28.80	28.55	-8	7,462	-0.11%
2021/04/27	0	0.00	1.3	28.52	28.80	-1.3	7,415	-0.02%
2021/04/26	5	28.48	0	0.00	28.45	5	7,347	0.07%
2021/04/23	0	0.00	7	28.02	28.50	-7	7,331	-0.10%
2021/04/22	7.3	28.93	3	28.65	28.35	4.3	7,311	0.06%
2021/04/21	1	28.60	0	0.00	28.60	1	6,907	0.01%
2021/04/19	1	29.30	0	0.00	29.35	1	6,638	0.02%
2021/04/14	0	0.00	1	27.70	28.10	-1	6,125	-0.02%
2021/04/08	0	0.00	1	26.90	27.05	-1	5,829	-0.02%
2021/03/24	0	26.90	0	0.00	26.90	0	5,582	0.00%
2021/03/19	0	26.95	0	0.00	27.05	0	5,397	0.00%
2021/03/17	1	26.75	1	26.50	26.60	0	5,289	0.00%
2021/03/08	0	0.00	1	25.60	25.35	-1	5,782	-0.02%
2021/02/24	0	0.00	3	24.50	24.55	-3	5,530	-0.05%
2021/02/23	1	24.75	0	0.00	24.70	1	5,584	0.02%
2021/02/01	3	21.10	2	21.00	21.15	1	6,083	0.02%
2021/01/25	0	0.00	0.1	22.05	22.25	-0.1	6,321	0.00%
2021/01/18	0	0.00	1	22.85	23.05	-1	6,868	-0.01%
2021/01/15	0	0.00	5	23.00	22.25	-5	6,909	-0.07%
2021/01/08	2	24.50	0	0.00	24.55	2	7,851	0.03%
2021/01/07	3	24.00	0	0.00	24.15	3	7,955	0.04%
2021/01/04	0	0.00	1	24.45	24.70	-1	8,110	-0.01%
2020/12/23	0	0.00	0.7	24.10	24.20	-0.7	9,006	-0.01%
2020/12/17	0.3	24.25	0	0.00	24.25	0.3	10,081	0.00%
2020/12/16	0	0.00	3	24.55	24.70	-3	10,474	-0.03%
2020/12/10	0	0.00	3	24.22	24.20	-3	11,829	-0.03%
2020/12/09	0	0.00	13	24.36	24.40	-13	11,951	-0.11%
2020/12/08	0	0.00	2	24.90	24.90	-2	12,012	-0.02%
2020/12/04	0	0.00	15	24.80	24.80	-15	12,522	-0.12%
2020/12/03	3	25.30	0	0.00	25.05	3	12,568	0.02%
2020/12/02	1	26.35	1	26.70	26.25	0	12,499	0.00%
2020/11/27	0	0.00	0.1	26.60	26.65	-0.1	13,119	0.00%
2020/11/23	0	0.00	0.3	26.75	27.10	-0.3	14,594	0.00%
2020/11/20	1	26.50	1.3	26.57	26.25	-0.3	14,751	0.00%
2020/11/19	2	27.30	2	26.50	26.50	0	15,180	0.00%
2020/11/18	1	27.50	0	0.00	27.50	1	15,443	0.01%
2020/11/13	0.6	28.15	0	0.00	28.30	0.6	16,391	0.00%
2020/11/12	1	27.65	1	27.65	27.75	0	16,410	0.00%
2020/11/11	15	28.40	0	0.00	28.55	15	16,363	0.09%
2020/11/09	0	0.00	1	28.00	28.00	-1	16,128	-0.01%
2020/11/05	1	26.65	1	26.40	26.40	0	16,039	0.00%
2020/11/04	10	26.75	3	26.80	26.70	7	16,086	0.04%
2020/11/03	10	26.50	10	26.70	26.70	0	16,072	0.00%
2020/10/29	0	0.00	2	26.05	26.25	-2	16,284	-0.01%
2020/10/28	0	0.00	3	26.60	26.05	-3	16,335	-0.02%
2020/10/27	1	25.35	0	0.00	25.35	1	16,284	0.01%
2020/10/26	0	0.00	0.9	25.80	25.85	-0.9	16,287	-0.01%
2020/10/23	2	25.90	2	26.00	25.80	0	16,367	0.00%
2020/10/21	2.7	25.43	0	0.00	25.30	2.7	16,563	0.02%
2020/10/20	8	25.50	5	25.00	25.20	3	16,809	0.02%
2020/10/19	6	24.49	0	0.00	23.80	6	16,856	0.04%
2020/10/16	1	25.95	0	0.00	25.95	1	17,312	0.01%
2020/10/06	1	22.85	0	0.00	22.85	1	17,231	0.01%
2020/09/30	1	23.60	5	23.70	23.45	-4	17,252	-0.02%
2020/09/29	0	0.00	2	23.98	23.70	-2	17,522	-0.01%
2020/09/24	1	23.85	1	23.60	23.65	0	17,878	0.00%
2020/09/23	1	24.40	0	0.00	23.90	1	17,957	0.01%
2020/09/22	1	23.80	6	24.35	24.50	-5	17,864	-0.03%
2020/09/21	1	24.05	0	0.00	24.15	1	17,842	0.01%
2020/09/17	1	23.80	1	23.75	23.75	0	17,881	0.00%
2020/09/16	9	23.82	16	24.06	23.85	-7	17,926	-0.04%
2020/09/15	1	23.40	8	23.11	24.05	-7	17,925	-0.04%
2020/09/14	0	0.00	1	23.75	23.75	-1	17,371	-0.01%
2020/09/11	0	0.00	6	24.64	23.90	-6	17,187	-0.03%
2020/09/10	14	24.16	2	23.85	23.95	12	16,780	0.07%
2020/09/09	8	24.41	1	24.45	24.50	7	16,532	0.04%
2020/09/08	2	23.33	7	24.54	24.80	-5	16,267	-0.03%
2020/09/07	0	0.00	0.1	23.85	23.95	-0.1	15,902	0.00%
2020/09/04	0	0.00	1	22.50	22.60	-1	15,489	-0.01%
2020/09/03	0	0.00	1	22.00	22.20	-1	15,321	-0.01%
2020/09/02	1	21.80	2	21.95	21.80	-1	15,273	-0.01%
2020/09/01	2	21.18	3	21.28	21.25	-1	15,019	-0.01%
2020/08/31	2	21.50	0	0.00	21.65	2	14,683	0.01%
2020/08/27	6	21.41	0	0.00	21.20	6	14,438	0.04%
2020/08/26	2	21.20	5	20.98	21.50	-3	14,294	-0.02%
2020/08/25	16	21.45	15	21.60	21.40	1	14,099	0.01%
2020/08/21	21	20.24	10	20.55	20.10	11	13,275	0.08%
2020/08/20	0	0.00	10	19.62	19.55	-10	13,202	-0.08%
2020/08/19	0	0.00	1	20.05	20.10	-1	12,890	-0.01%
2020/08/18	3	20.00	0	0.00	20.30	3	12,647	0.02%
2020/08/14	13	18.78	21	19.04	19.10	-8	11,894	-0.07%
2020/08/13	4	18.16	3	18.10	18.10	1	11,493	0.01%
2020/08/12	9	18.01	3	18.13	18.15	6	11,350	0.05%
2020/08/07	0	0.00	2	16.20	16.15	-2	10,684	-0.02%
2020/08/03	0	0.00	1	16.35	16.50	-1	11,159	-0.01%
2020/07/31	5	16.85	0	0.00	16.75	5	11,663	0.04%
2020/07/30	7	17.24	5	17.05	17.15	2	11,762	0.02%
2020/07/29	11	17.25	10	17.10	17.25	1	11,940	0.01%
2020/07/24	0	0.00	1	17.35	17.10	-1	12,353	-0.01%
2020/07/23	6	17.88	3	17.65	17.50	3	12,567	0.02%
2020/07/22	0	0.00	100	17.80	17.70	-100	12,316	-0.81%
2020/07/21	100	17.70	0	0.00	17.65	100	12,292	0.81%
2020/07/17	5	17.87	0	0.00	17.60	5	12,029	0.04%
2020/07/15	0	0.00	12	18.60	18.00	-12	11,463	-0.10%
2020/07/14	38	18.08	35	18.06	17.95	3	11,294	0.03%
2020/07/13	10	17.20	0	0.00	17.15	10	10,618	0.09%
2020/07/10	0	0.00	7	16.57	16.45	-7	10,597	-0.07%
2020/07/08	9	17.18	0.3	16.85	16.95	8.7	10,515	0.08%
2020/07/07	0	0.00	8	16.35	16.15	-8	10,427	-0.08%
2020/07/03	0	0.00	3	16.50	16.50	-3	10,163	-0.03%
2020/06/30	0	0.00	2	14.95	15.10	-2	9,573	-0.02%
2020/06/22	0	0.00	4	14.55	14.45	-4	9,254	-0.04%
2020/06/09	0	0.00	5	14.50	14.50	-5	10,050	-0.05%
2020/06/08	3	14.40	3	14.40	14.30	0	10,122	0.00%
2020/06/05	0	0.00	1	14.30	14.20	-1	10,049	-0.01%
2020/06/04	4	14.30	3	14.20	14.25	1	10,142	0.01%
2020/05/28	0	0.00	6	14.46	14.10	-6	10,005	-0.06%
2020/05/26	5	14.30	0	0.00	14.30	5	9,804	0.05%
2020/05/20	0	0.00	2	14.20	14.20	-2	9,915	-0.02%
2020/05/18	0	0.00	5	14.10	14.05	-5	9,750	-0.05%
2020/05/12	0	0.00	5	13.95	13.90	-5	9,653	-0.05%
2020/05/11	0	0.00	1	14.15	13.85	-1	9,602	-0.01%
2020/05/08	7	14.04	43	14.11	14.05	-36	9,376	-0.38%
2020/05/07	7	14.02	1	14.10	13.85	6	9,221	0.07%
2020/05/05	0	0.00	8	14.01	14.15	-8	8,751	-0.09%
2020/05/04	0	0.00	50	13.63	13.80	-50	8,855	-0.56%
2020/04/30	0	0.00	3	13.93	13.80	-3	8,823	-0.03%
2020/04/29	53	13.59	1	13.45	13.75	52	8,899	0.58%
2020/04/28	1	12.75	14	12.96	13.00	-13	8,839	-0.15%
2020/04/27	1	12.20	21	12.29	12.20	-20	9,086	-0.22%
2020/04/23	1	11.85	0	0.00	11.85	1	10,384	0.01%
2020/04/17	2	12.60	0	0.00	12.05	2	11,968	0.02%
2020/04/15	0	0.00	42	12.28	12.45	-42	11,726	-0.36%
2020/04/14	15	12.03	0	0.00	12.05	15	11,633	0.13%
2020/04/10	16	12.34	0	0.00	12.35	16	11,623	0.14%
2020/04/09	20	11.60	0	0.00	11.70	20	11,512	0.17%
2020/03/27	0	0.00	5	10.95	10.85	-5	12,546	-0.04%
2020/03/25	5	10.60	0	0.00	10.75	5	12,504	0.04%
2020/03/19	0	0.00	10	9.59	9.67	-10	12,638	-0.08%
2020/03/18	63	10.44	104	10.42	10.10	-41	12,521	-0.33%	大賣/
2020/03/16	50	11.00	0	0.00	10.25	50	12,509	0.40%
2020/03/06	0	0.00	1	13.20	13.10	-1	12,663	-0.01%
2020/02/26	6	13.30	0	0.00	13.25	6	13,125	0.05%
2020/02/25	0	0.00	3	13.40	13.45	-3	13,291	-0.02%
2020/02/24	4	13.43	0	0.00	13.45	4	13,280	0.03%
2020/02/20	1	14.05	0	0.00	14.00	1	13,313	0.01%
2020/02/13	2	14.05	0	0.00	14.05	2	14,627	0.01%
2020/02/10	2	14.00	0	0.00	14.00	2	15,604	0.01%
2020/02/07	1	14.30	0	0.00	14.15	1	16,106	0.01%
2020/01/31	0	0.00	12	14.65	14.70	-12	17,834	-0.07%
2020/01/30	4	14.40	21	14.74	14.35	-17	17,556	-0.10%
2020/01/20	3	15.90	6	15.83	15.90	-3	17,049	-0.02%
2020/01/17	9	15.51	10	15.62	15.70	-1	16,570	-0.01%
2020/01/16	23	15.27	23	15.75	14.85	0	15,752	0.00%
2020/01/15	2	14.60	0	0.00	14.60	2	14,861	0.01%
2020/01/10	1	13.80	0	0.00	13.70	1	15,972	0.01%
2019/12/31	0	0.00	10	14.55	14.40	-10	22,215	-0.05%
2019/12/30	20	14.50	0	0.00	14.55	20	22,179	0.09%
2019/12/25	0	0.00	1	13.85	13.90	-1	21,613	0.00%
2019/12/17	0	0.00	5	14.20	14.10	-5	21,845	-0.02%
2019/12/16	3	13.85	6.3	13.91	14.05	-3.3	21,733	-0.02%
2019/12/13	3	13.62	5	13.70	13.60	-2	21,576	-0.01%
2019/12/12	5	13.90	0	0.00	13.85	5	21,469	0.02%
2019/12/11	0	0.00	1	14.55	14.10	-1	21,442	0.00%
2019/12/10	5	14.10	1	14.10	14.20	4	21,077	0.02%
2019/12/09	10	14.11	16	14.10	13.95	-6	21,044	-0.03%
2019/12/06	7	14.42	15	14.20	14.05	-8	21,014	-0.04%
2019/12/05	16	13.85	19	14.17	14.40	-3	20,739	-0.01%
2019/12/04	5	13.30	1	13.50	13.50	4	20,235	0.02%
2019/12/02	6	13.40	0	0.00	13.35	6	20,133	0.03%
2019/11/28	0	0.00	3	13.65	13.55	-3	19,869	-0.02%
2019/11/27	0	0.00	5	13.60	13.60	-5	19,634	-0.03%
2019/11/25	0	0.00	5	13.65	13.75	-5	19,443	-0.03%
2019/11/22	3	13.73	0	0.00	13.50	3	19,327	0.02%
2019/11/20	0	0.00	1	14.25	13.95	-1	19,027	-0.01%
2019/11/15	8	13.85	5	14.25	13.85	3	18,593	0.02%
2019/11/14	8	14.37	4	14.53	14.10	4	18,360	0.02%
2019/11/13	2	14.00	4	14.08	14.00	-2	17,812	-0.01%
2019/11/12	2	13.60	0	0.00	13.85	2	17,569	0.01%
2019/11/11	2	13.43	0	0.00	13.95	2	17,290	0.01%
2019/11/08	16	14.11	6	14.05	14.00	10	16,910	0.06%
2019/11/07	19	14.55	8	14.61	14.60	11	16,541	0.07%
2019/11/06	18	14.70	4	14.75	14.50	14	16,043	0.09%
2019/11/05	11	15.16	11	15.82	15.20	0	15,456	0.00%
2019/11/04	11	14.89	13	15.21	15.30	-2	13,922	-0.01%
2019/11/01	0	0.00	1	13.95	13.95	-1	13,072	-0.01%
2019/10/31	0	0.00	5	13.70	13.75	-5	12,931	-0.04%
2019/10/25	0	0.00	1	13.20	13.30	-1	12,519	-0.01%
2019/10/24	0	0.00	0.2	13.35	13.40	-0.2	12,471	0.00%
2019/10/23	5	13.05	0	0.00	13.00	5	12,368	0.04%
2019/10/22	10	13.63	80	13.60	13.35	-70	12,158	-0.58%
2019/10/18	21	13.18	33	13.60	13.65	-12	11,758	-0.10%
2019/10/17	9	13.22	6	13.02	13.10	3	10,515	0.03%
2019/10/16	1	12.65	33	12.77	13.00	-32	8,378	-0.38%
2019/10/15	9	11.80	5	12.13	12.15	4	7,187	0.06%
2019/10/14	1	11.45	0	0.00	11.70	1	6,130	0.02%
2019/10/09	0	0.00	2	10.30	10.65	-2	4,929	-0.04%
2019/10/07	2	9.58	0	0.00	9.58	2	3,899	0.05%
2019/10/04	91	9.39	0	0.00	9.46	91	3,737	2.43%
2019/09/26	3	9.35	0	0.00	9.24	3	3,543	0.08%
2019/09/24	15	9.44	0	0.00	9.43	15	3,554	0.42%
2019/09/23	0	0.00	9	9.54	9.57	-9	3,451	-0.26%
2019/09/11	5	8.48	5	8.39	8.39	0	2,752	0.00%
2019/09/04	0	0.00	5	8.15	8.18	-5	2,632	-0.19%
2019/09/03	0	0.00	5	8.14	8.13	-5	2,641	-0.19%
2019/09/02	0	0.00	20	8.14	8.17	-20	2,651	-0.75%
2019/08/30	0	0.00	15	8.00	8.02	-15	2,679	-0.56%
2019/08/28	5	7.99	0	0.00	8.00	5	2,757	0.18%
2019/08/26	5	7.94	0	0.00	7.98	5	2,886	0.17%
2019/08/23	5	8.00	10	8.01	8.01	-5	2,941	-0.17%
2019/08/22	5	8.03	0	0.00	8.04	5	3,048	0.16%
2019/08/21	15	8.02	0	0.00	8.04	15	3,223	0.47%
2019/08/16	5	8.00	0	0.00	8.02	5	3,323	0.15%
2019/08/15	0	0.00	10	7.97	8.00	-10	3,352	-0.30%
2019/08/12	10	8.10	0	0.00	8.10	10	3,508	0.28%
2019/08/07	10	8.03	0	0.00	8.01	10	3,665	0.27%
2019/08/06	5	7.92	0	0.00	7.99	5	3,709	0.13%
2019/07/25	0	0.00	1	8.61	8.61	-1	3,685	-0.03%
2019/07/22	0	0.00	20	8.70	8.70	-20	3,549	-0.56%
2019/07/17	0	0.00	20	8.59	8.59	-20	3,366	-0.59%
2019/07/16	0	0.00	10	8.60	8.61	-10	3,336	-0.30%
2019/07/04	10	8.53	10	8.49	8.50	0	3,120	0.00%
2019/07/01	10	8.60	0	0.00	8.57	10	2,997	0.33%
2019/06/28	5	8.47	0	0.00	8.53	5	2,849	0.18%
2019/06/27	15	8.49	0	0.00	8.49	15	2,826	0.53%
2019/06/26	5	8.47	35	8.47	8.47	-30	2,821	-1.06%
2019/06/21	10	8.51	0	0.00	8.49	10	2,776	0.36%
2019/06/20	0	0.00	20	8.53	8.53	-20	2,701	-0.74%
2019/06/17	10	8.50	0	0.00	8.45	10	2,591	0.39%
2019/06/14	5	8.49	0	0.00	8.48	5	2,569	0.19%
2019/06/13	25	8.49	40	8.49	8.49	-15	2,543	-0.59%
2019/06/11	20	8.57	0	0.00	8.54	20	2,500	0.80%
2019/06/10	20	8.59	20	8.56	8.56	0	2,474	0.00%
2019/06/06	5	8.60	30	8.52	8.55	-25	2,452	-1.02%
2019/06/05	5	8.67	0	0.00	8.70	5	2,392	0.21%
2019/06/04	0	0.00	10	8.65	8.66	-10	2,360	-0.42%
2019/06/03	10	8.74	0	0.00	8.78	10	2,297	0.44%
2019/05/31	20	8.68	0	0.00	8.74	20	2,220	0.90%
2019/05/30	35	8.60	0	0.00	8.66	35	2,165	1.62%
2019/05/29	5	8.63	60	8.59	8.56	-55	2,097	-2.62%
2019/05/28	0	0.00	5	8.71	8.55	-5	1,960	-0.26%
2019/05/27	25	8.57	10	8.63	8.68	15	1,774	0.85%
2019/05/24	30	8.53	0	0.00	8.45	30	1,703	1.76%
2019/05/23	5	8.55	5	8.72	8.54	0	1,660	0.00%
2019/05/22	5	8.69	25	8.67	8.67	-20	1,631	-1.23%
2019/05/21	5	8.70	0	0.00	8.73	5	1,586	0.32%
2019/05/20	35	8.71	0	0.00	8.68	35	1,536	2.28%
2019/05/16	0	0.00	40	8.91	8.72	-40	1,367	-2.92%
2019/05/15	20	8.50	0	0.00	8.55	20	1,211	1.65%
2019/05/14	20	8.31	20	8.63	8.55	0	1,209	0.00%
2019/05/13	20	8.38	0	0.00	8.35	20	1,159	1.73%
2019/05/10	11	8.51	0	0.00	8.47	11	1,137	0.97%
2019/05/09	172	8.59	203	8.70	8.61	-31	1,123	-2.76%	大買/大賣/
2019/05/07	0	0.00	30	8.54	8.51	-30	932	-3.22%
2019/04/29	15	8.30	0	0.00	8.31	15	906	1.66%
2019/04/26	20	8.35	0	0.00	8.35	20	903	2.21%
2019/04/25	5	8.36	0	0.00	8.39	5	908	0.55%
2019/04/22	15	8.50	20	8.47	8.47	-5	871	-0.57%
2019/04/18	5	8.49	30	8.48	8.46	-25	850	-2.94%
2019/04/17	20	8.51	40	8.50	8.58	-20	849	-2.36%
2019/04/11	0	0.00	17	8.52	8.52	-17	810	-2.10%
2019/04/10	3	8.54	0	0.00	8.55	3	795	0.38%
2019/04/09	17	8.57	0	0.00	8.60	17	784	2.17%
2019/04/08	7	8.52	0	0.00	8.61	7	788	0.89%
2019/04/03	20	8.51	0	0.00	8.56	20	782	2.56%
2019/04/01	0	0.00	60	8.56	8.57	-60	770	-7.78%
2019/03/29	10	8.58	0	0.00	8.56	10	756	1.32%
2019/03/28	20	8.55	0	0.00	8.55	20	755	2.65%
2019/03/27	19	8.58	0	0.00	8.62	19	741	2.56%
2019/03/26	5	8.71	34	8.68	8.69	-29	722	-4.01%
2019/03/25	15	8.70	10	8.69	8.70	5	732	0.68%
2019/03/18	5	8.76	0	0.00	8.80	5	719	0.69%
2019/03/14	0	0.00	20	8.74	8.72	-20	748	-2.67%
2019/03/13	10	8.74	0	0.00	8.73	10	802	1.25%
2019/03/12	20	8.74	0	0.00	8.75	20	930	2.15%
2019/03/11	35	8.75	0	0.00	8.73	35	929	3.77%
2019/03/07	0	0.00	5	8.84	8.82	-5	1,096	-0.46%
2019/03/06	5	8.86	5	8.85	8.87	0	1,098	0.00%
2019/02/27	10	8.93	0	0.00	8.93	10	1,104	0.91%
2019/02/21	10	8.87	0	0.00	8.87	10	1,105	0.90%
2019/02/20	1	8.90	0	0.00	8.93	1	1,106	0.09%
2019/02/19	1	8.92	0	0.00	8.94	1	1,109	0.09%
2019/01/30	0	0.00	10	8.69	8.68	-10	1,068	-0.94%
2019/01/25	0	0.00	5	8.59	8.59	-5	1,059	-0.47%
2019/01/24	0	0.00	20	8.53	8.59	-20	1,055	-1.89%
2019/01/23	0	0.00	0.3	8.40	8.44	-0.3	1,038	-0.03%
2019/01/22	0	0.00	5	8.38	8.41	-5	1,035	-0.48%
2019/01/18	5	8.32	0	0.00	8.35	5	1,040	0.48%
2019/01/17	25	8.32	0	0.00	8.32	25	1,053	2.37%
2019/01/16	5	8.33	0	0.00	8.33	5	1,049	0.48%
2019/01/10	0	0.00	5	8.45	8.46	-5	1,119	-0.45%
2019/01/09	0	0.00	5	8.45	8.45	-5	1,125	-0.44%
2019/01/08	5	8.34	0	0.00	8.34	5	1,121	0.45%
2019/01/04	5	8.24	0	0.00	8.26	5	1,167	0.43%
2018/10/26	5	8.10	0	0.00	8.10	5	1,259	0.40%
2018/10/19	1	8.38	0	0.00	8.38	1	2,127	0.05%
2018/10/17	0	0.00	5	8.79	8.70	-5	2,281	-0.22%
2018/10/16	0	0.00	5	8.63	8.70	-5	2,273	-0.22%
2018/10/15	10	8.53	0	0.00	8.65	10	2,268	0.44%
2018/10/04	0	0.00	10	9.28	9.26	-10	2,168	-0.46%
2018/07/27	20	10.08	0	0.00	10.00	20	1,937	1.03%
2018/07/02	0	0.00	4.1	9.34	9.34	-4.1	1,720	-0.24%
2018/06/25	0	0.00	3	9.45	9.45	-3	1,716	-0.17%
2018/06/22	0	0.00	2.7	9.45	9.45	-2.7	1,752	-0.15%
2018/06/21	0	0.00	2	9.52	9.50	-2	1,768	-0.11%
2018/06/19	0	0.00	0.3	9.53	9.53	-0.3	1,829	-0.02%
2018/06/07	0	0.00	2	9.62	9.60	-2	1,788	-0.11%
2018/06/05	0	0.00	2	9.58	9.58	-2	1,781	-0.11%
2018/05/31	5	9.48	0	0.00	9.51	5	1,735	0.29%
2018/05/30	0	0.00	6	9.46	9.50	-6	1,730	-0.35%
2018/05/28	0	0.00	2	9.51	9.51	-2	1,730	-0.12%
2018/05/24	4	9.53	0	0.00	9.54	4	1,718	0.23%
2018/05/22	0	0.00	6	9.60	9.62	-6	1,707	-0.35%
2018/05/21	2	9.61	0	0.00	9.62	2	1,729	0.12%
2018/05/17	2	9.57	2	9.56	9.55	0	1,751	0.00%
2018/05/16	4	9.62	0	0.00	9.55	4	1,753	0.23%
2018/05/15	6	9.71	0	0.00	9.68	6	1,730	0.35%
2018/05/04	0	0.00	5	9.73	9.75	-5	1,741	-0.29%
2018/05/03	0	0.00	10	9.72	9.70	-10	1,726	-0.58%
2018/05/02	0	0.00	5	9.77	9.78	-5	1,719	-0.29%
2018/04/27	2	9.56	0	0.00	9.60	2	1,707	0.12%
2018/04/26	3	9.57	0	0.00	9.56	3	1,737	0.17%
2018/04/25	5	9.56	0	0.00	9.55	5	1,755	0.28%
2018/04/19	5	9.58	0	0.00	9.64	5	1,914	0.26%
2018/04/17	10	9.58	5	9.52	9.52	5	2,069	0.24%
2018/04/10	0	0.00	12	9.81	9.75	-12	2,279	-0.53%
2018/04/03	0	0.00	10	9.42	9.43	-10	2,176	-0.46%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/27	2	9.32	8	9.34	9.34	-6	2,483	-0.24%
2018/03/26	15	9.28	0	0.00	9.27	15	2,449	0.61%
2018/03/23	2	9.30	5	9.31	9.32	-3	2,429	-0.12%
2018/03/22	2	9.40	0	0.00	9.42	2	2,406	0.08%
2018/03/21	4	9.35	0	0.00	9.32	4	2,360	0.17%
2018/03/19	3	9.41	0	0.00	9.41	3	2,359	0.13%
2018/03/16	7	9.48	5	9.42	9.42	2	2,356	0.08%
2018/03/14	0	0.00	7	9.46	9.45	-7	2,341	-0.30%
2018/03/13	2	9.48	5	9.47	9.46	-3	2,333	-0.13%
2018/03/09	10	9.25	0	0.00	9.30	10	2,314	0.43%
2018/03/08	11	9.24	0	0.00	9.24	11	2,315	0.48%
2018/03/07	1	9.26	20	9.24	9.24	-19	2,313	-0.82%
2018/03/06	6	9.28	3	9.27	9.26	3	2,329	0.13%
2018/03/05	12	9.27	0	0.00	9.26	12	2,352	0.51%
2018/03/02	10	9.31	0	0.00	9.34	10	2,349	0.43%
2018/02/26	0	0.00	10	9.40	9.38	-10	2,399	-0.42%
2018/02/21	3	9.21	16	9.33	9.40	-13	2,410	-0.54%
2018/02/12	8	9.02	5	9.15	9.15	3	2,387	0.13%
2018/02/09	0	0.00	7	9.00	9.00	-7	2,392	-0.29%
2018/02/08	12	9.05	0	0.00	9.10	12	2,365	0.51%
2018/02/07	15	9.10	0	0.00	9.06	15	2,366	0.63%
2018/02/06	0	0.00	25	9.16	8.98	-25	2,349	-1.06%
2018/02/05	15	9.32	0	0.00	9.35	15	2,307	0.65%
2018/02/02	0	0.00	23	9.53	9.48	-23	2,296	-1.00%
2018/02/01	3	9.58	0	0.00	9.53	3	2,299	0.13%
2018/01/31	11	9.61	6	9.59	9.61	5	2,289	0.22%
2018/01/30	20	9.71	0	0.00	9.70	20	2,287	0.87%
2018/01/29	10	9.94	25	9.90	9.88	-15	2,254	-0.67%
2018/01/24	5	9.90	0	0.00	9.93	5	2,236	0.22%
2018/01/23	0	0.00	10	9.96	9.95	-10	2,228	-0.45%
2018/01/22	15	9.88	10	9.96	9.95	5	2,218	0.23%
2018/01/18	0	0.00	5	10.10	10.05	-5	2,148	-0.23%
2018/01/15	10	10.08	10	10.20	10.05	0	2,047	0.00%
2018/01/12	5	10.05	15	10.22	10.25	-10	1,919	-0.52%
2018/01/11	30	9.97	0	0.00	9.95	30	1,790	1.68%
2018/01/10	0	0.00	5	10.00	9.97	-5	1,721	-0.29%
2018/01/09	10	10.10	38	9.95	9.96	-28	1,647	-1.70%
2018/01/08	10	9.76	0	0.00	9.74	10	1,446	0.69%
2018/01/05	13	9.59	0	0.00	9.64	13	1,393	0.93%
2018/01/04	0	0.00	5	9.48	9.47	-5	1,353	-0.37%
2018/01/03	8	9.56	0	0.00	9.50	8	1,329	0.60%