國碩 (2406)-臺銀-金山券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.65
漲跌
▲0.55
漲幅
+2.49%
成交量
5,188張
產業
上市光電類股
431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

國碩 (2406)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	22.75	0	0.00	22.65	1	7,367	0.01%
2024/05/27	0	0.00	1	22.15	22.10	-1	7,301	-0.01%
2024/05/24	0	0.00	69	22.10	22.15	-69	7,260	-0.95%
2024/05/23	6	22.99	0	0.00	22.60	6	7,211	0.08%
2024/05/22	7	23.80	7	23.47	23.70	0	7,066	0.00%
2024/05/21	67	22.16	0	0.00	22.25	67	6,734	0.99%
2024/05/20	3	22.72	6	23.12	22.35	-3	6,651	-0.04%
2024/05/17	9	22.52	16	22.79	22.75	-7	6,448	-0.11%
2024/05/16	4	21.60	0	0.00	21.30	4	6,099	0.07%
2024/05/15	17.3	22.37	8	22.40	21.60	9.3	5,966	0.16%
2024/05/14	1	22.00	11.3	22.69	22.80	-10.3	5,595	-0.18%
2024/05/13	42.3	22.52	30	22.74	22.50	12.3	5,411	0.23%
2024/05/10	0	0.00	1	21.85	21.85	-1	4,676	-0.02%
2024/05/08	0	0.00	1	19.70	19.80	-1	4,517	-0.02%
2024/05/07	1	20.35	0	0.00	19.55	1	4,490	0.02%
2024/05/03	0	0.00	2	21.18	21.10	-2	4,388	-0.05%
2024/04/30	2	20.95	6	20.88	20.95	-4	4,321	-0.09%
2024/04/29	1	20.80	0	0.00	20.80	1	4,227	0.02%
2024/04/26	2	20.18	1	20.10	20.20	1	4,204	0.02%
2024/04/19	0	0.00	1	20.55	20.50	-1	4,302	-0.02%
2024/04/18	2	21.28	1	20.75	21.00	1	4,222	0.02%
2024/04/16	2	20.40	3	20.25	20.00	-1	4,073	-0.02%
2024/04/12	2	21.18	2	21.23	20.95	0	3,832	0.00%
2024/04/11	12	21.13	16.1	21.29	21.35	-4.1	3,583	-0.11%
2024/04/10	0	0.00	1	20.30	20.80	-1	2,948	-0.03%
2024/04/03	0	18.80	10	18.65	18.90	-10	2,781	-0.36%
2024/04/02	48	18.95	4	19.03	18.90	44	2,765	1.59%
2024/03/29	0	0.00	2	19.30	19.05	-2	2,714	-0.07%
2024/03/28	13	19.55	4	19.75	19.50	9	2,653	0.34%
2024/03/25	3	19.85	0	0.00	19.60	3	2,450	0.12%
2024/03/22	7	19.69	6	19.89	19.65	1	2,360	0.04%
2024/03/21	0	0.00	46	19.03	18.85	-46	2,011	-2.29%
2024/03/12	0	0.00	1	18.90	18.85	-1	1,648	-0.06%
2024/03/11	2	18.48	7	18.75	18.80	-5	1,413	-0.35%
2024/03/08	1	17.10	1	17.10	17.10	0	1,307	0.00%
2024/03/07	0	0.00	2	17.45	17.40	-2	1,299	-0.15%
2024/03/06	0	0.00	1	18.00	17.70	-1	1,293	-0.08%
2024/03/05	0	18.00	0.2	17.90	17.95	-0.2	1,290	-0.02%
2024/03/04	6.2	18.12	4	18.35	18.20	2.2	1,272	0.17%
2024/02/27	0	0.00	29	17.52	17.55	-29	1,196	-2.42%
2024/02/26	0	0.00	11	17.98	17.95	-11	1,219	-0.90%
2024/02/20	0.1	17.70	0	0.00	17.40	0.1	1,219	0.01%
2024/02/19	0	0.00	1	17.85	17.75	-1	1,217	-0.08%
2024/02/01	1	16.75	0	0.00	16.75	1	1,187	0.08%
2024/01/30	0	17.20	0	0.00	17.05	0	1,203	0.00%
2024/01/26	2	17.55	0	0.00	17.55	2	1,227	0.16%
2024/01/17	1	16.90	0	0.00	17.00	1	1,563	0.06%
2024/01/16	2	17.60	0	0.00	17.40	2	1,537	0.13%
2024/01/15	0	0.00	3	17.80	17.90	-3	1,476	-0.20%
2024/01/12	1	16.70	0	0.00	16.80	1	1,309	0.08%
2024/01/05	0	0.00	1	16.35	16.30	-1	1,255	-0.08%
2024/01/04	1	16.25	0	0.00	16.25	1	1,255	0.08%
2024/01/02	5	16.45	0	0.00	16.40	5	1,260	0.40%
2023/12/26	0	0.00	11	16.40	16.50	-11	1,276	-0.86%
2023/12/20	0	0.00	2	17.00	16.80	-2	1,272	-0.16%
2023/12/15	12	16.45	17	16.58	16.60	-5	1,250	-0.40%
2023/12/14	14	16.50	0	0.00	16.25	14	1,240	1.13%
2023/12/11	1	16.40	0	0.00	16.40	1	1,223	0.08%
2023/12/05	4	17.05	2	17.15	17.10	2	1,203	0.17%
2023/12/04	6	16.95	0	0.00	16.95	6	1,196	0.50%
2023/11/23	7	17.14	5	16.90	17.00	2	1,143	0.17%
2023/11/21	0.2	16.50	0	0.00	16.60	0.2	1,078	0.02%
2023/11/16	0.1	16.35	0	0.00	16.35	0.1	1,053	0.01%
2023/11/15	0	0.00	11	16.26	16.30	-11	1,044	-1.05%
2023/11/14	2	15.95	6	15.91	15.95	-4	1,024	-0.39%
2023/11/10	0.1	15.80	0	0.00	15.60	0.1	1,022	0.01%
2023/11/09	1	15.70	0	0.00	15.70	1	1,036	0.10%
2023/11/07	0	0.00	1	16.15	16.10	-1	1,053	-0.09%
2023/11/06	1	15.90	2	16.10	16.05	-1	1,047	-0.10%
2023/11/03	1	15.60	0	0.00	15.60	1	1,015	0.10%
2023/11/02	1	15.65	0	0.00	15.55	1	1,009	0.10%
2023/11/01	2	16.30	2	15.85	15.65	0	982	0.00%
2023/10/31	0	0.00	5	17.10	16.70	-5	915	-0.55%
2023/10/30	0	0.00	4	16.25	16.30	-4	673	-0.59%
2023/10/27	3	14.88	0	0.00	14.85	3	593	0.51%
2023/10/24	0	0.00	2	15.15	15.05	-2	614	-0.33%
2023/10/23	2	15.20	2	15.25	15.00	0	620	0.00%
2023/10/12	0	0.00	2	14.80	14.95	-2	662	-0.30%
2023/10/03	1	14.95	0	0.00	14.90	1	742	0.13%
2023/09/26	0.5	15.15	1	15.05	15.00	-0.5	817	-0.06%
2023/09/20	1	15.40	0	0.00	15.25	1	861	0.12%
2023/09/14	1	15.75	1.3	15.75	15.75	-0.3	923	-0.03%
2023/09/12	1	15.40	0	0.00	15.40	1	949	0.11%
2023/09/11	5	15.65	1	15.65	15.65	4	964	0.41%
2023/09/07	2	16.00	0	0.00	16.05	2	989	0.20%
2023/09/06	0	0.00	1	16.05	16.00	-1	1,003	-0.10%
2023/09/04	1	16.15	0	0.00	16.25	1	1,018	0.10%
2023/08/31	3	16.30	0	0.00	16.35	3	1,030	0.29%
2023/08/22	1	15.70	0	0.00	15.65	1	1,071	0.09%
2023/08/18	1	15.80	0	0.00	15.80	1	1,080	0.09%
2023/08/16	1	15.70	0	0.00	15.80	1	1,086	0.09%
2023/08/14	2	15.30	0	0.00	15.30	2	1,093	0.18%
2023/08/11	1	15.85	0	0.00	15.85	1	1,081	0.09%
2023/08/04	1	16.65	0	0.00	16.60	1	1,109	0.09%
2023/08/02	0	0.00	2.2	16.80	16.65	-2.2	1,137	-0.20%
2023/07/31	2	16.68	0	0.00	16.80	2	1,147	0.17%
2023/07/24	0.2	16.50	0	0.00	16.35	0.2	1,137	0.02%
2023/07/19	1	16.90	0	0.00	16.75	1	1,152	0.09%
2023/07/18	0.5	16.99	0	0.00	16.90	0.5	1,173	0.04%
2023/07/13	1	17.10	0	0.00	16.65	1	1,448	0.07%
2023/07/12	0.2	17.15	0	0.00	17.05	0.2	1,420	0.02%
2023/07/07	20	17.45	0	0.00	17.70	20	1,456	1.37%
2023/07/06	0.4	18.00	0	0.00	17.95	0.4	1,438	0.03%
2023/07/05	1	18.05	0	0.00	18.00	1	1,420	0.07%
2023/07/04	1	18.00	0	0.00	18.00	1	1,421	0.07%
2023/06/29	2	18.00	0	0.00	18.10	2	1,411	0.14%
2023/06/21	0.2	18.25	0	0.00	18.45	0.2	1,456	0.02%
2023/06/20	0	0.00	2	18.45	18.35	-2	1,463	-0.14%
2023/06/19	1	18.25	0	0.00	18.05	1	1,478	0.07%
2023/06/15	1	18.00	0	0.00	18.10	1	1,770	0.06%
2023/06/14	0.2	18.15	0	0.00	18.10	0.2	1,898	0.01%
2023/06/13	2	18.05	0	0.00	18.05	2	1,911	0.10%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/05/30	0.2	18.35	0	0.00	18.20	0.2	2,018	0.01%
2023/05/26	2.2	18.15	0	0.00	18.05	2.2	2,015	0.11%
2023/05/19	0.2	18.25	0	0.00	18.10	0.2	2,046	0.01%
2023/05/17	0	0.00	1	18.20	18.10	-1	2,131	-0.05%
2023/05/16	1	18.15	0	0.00	18.10	1	2,126	0.05%
2023/05/15	0.8	18.35	2	18.20	18.05	-1.2	2,123	-0.06%
2023/05/12	1	18.30	0	0.00	18.20	1	2,118	0.05%
2023/05/09	2	18.35	0	0.00	18.25	2	2,099	0.10%
2023/05/08	0.4	18.90	0	0.00	18.75	0.4	2,076	0.02%
2023/05/05	1	18.95	0	0.00	18.90	1	2,078	0.05%
2023/05/03	1	19.10	0	0.00	19.10	1	2,124	0.05%
2023/04/26	2	19.10	0	0.00	19.10	2	2,210	0.09%
2023/04/25	1	19.30	0	0.00	18.90	1	2,204	0.05%
2023/04/24	3	19.55	0	0.00	19.40	3	2,183	0.14%
2023/04/20	0	0.00	3	20.15	19.95	-3	2,153	-0.14%
2023/04/19	1	20.25	3	20.47	20.55	-2	2,091	-0.10%
2023/04/18	5	19.99	3	20.30	19.85	2	1,891	0.11%
2023/04/14	3	19.92	0	0.00	19.85	3	1,895	0.16%
2023/04/13	1	20.05	1	20.10	20.10	0	1,881	0.00%
2023/04/12	0	0.00	1	20.30	20.05	-1	1,848	-0.05%
2023/04/11	1	19.70	0	0.00	19.70	1	1,821	0.05%
2023/04/06	3	20.00	0	0.00	19.80	3	1,822	0.16%
2023/03/27	1	20.40	0	0.00	20.30	1	1,828	0.05%
2023/03/23	0	0.00	5	20.65	20.45	-5	1,816	-0.28%
2023/03/22	0	0.00	2	20.40	20.50	-2	1,826	-0.11%
2023/03/20	2	20.95	9	20.67	20.80	-7	1,873	-0.37%
2023/03/17	4	19.95	4	20.20	20.05	0	2,006	0.00%
2023/03/15	0	0.00	2	19.65	19.65	-2	2,016	-0.10%
2023/03/10	2	19.25	0	0.00	19.25	2	2,358	0.08%
2023/03/09	1	19.95	0	0.00	19.85	1	2,351	0.04%
2023/03/07	0	0.00	3	20.15	20.05	-3	2,322	-0.13%
2023/02/24	2	19.80	0	0.00	19.70	2	2,316	0.09%
2023/02/23	0	0.00	6	20.00	20.00	-6	2,315	-0.26%
2023/02/22	6	19.82	0	0.00	19.75	6	2,315	0.26%
2023/02/21	0	0.00	2	20.05	20.05	-2	2,315	-0.09%
2023/02/17	0	0.00	2	20.05	19.95	-2	2,375	-0.08%
2023/02/16	5	20.05	3	20.32	20.00	2	2,371	0.08%
2023/02/15	2	19.65	4	19.80	19.70	-2	2,300	-0.09%
2023/02/14	2	19.40	0	0.00	19.45	2	2,289	0.09%
2023/02/10	2	19.60	2	19.70	19.45	0	2,296	0.00%
2023/02/09	0	0.00	5	19.60	19.60	-5	2,297	-0.22%
2023/02/08	1	19.50	0	0.00	19.65	1	2,301	0.04%
2023/02/07	2	19.60	0	0.00	19.65	2	2,292	0.09%
2023/02/06	0	0.00	7	19.69	19.75	-7	2,296	-0.30%
2023/02/02	6	20.10	0	0.00	19.80	6	2,295	0.26%
2023/01/12	1	18.75	0	0.00	18.60	1	2,197	0.05%
2022/12/29	0	0.00	2	18.45	18.45	-2	2,280	-0.09%
2022/12/28	2	18.60	4	18.65	18.60	-2	2,297	-0.09%
2022/12/26	0	0.00	4	19.25	19.20	-4	2,295	-0.17%
2022/12/23	0	0.00	10	18.65	18.80	-10	2,300	-0.43%
2022/12/21	0	0.00	5	18.80	18.80	-5	2,364	-0.21%
2022/12/16	0	0.00	2	19.65	19.65	-2	2,416	-0.08%
2022/12/15	0	0.00	26	20.10	20.10	-26	2,405	-1.08%
2022/12/14	5	20.35	0	0.00	20.40	5	2,397	0.21%
2022/12/13	5	20.00	0	0.00	20.00	5	2,374	0.21%
2022/12/12	0	0.00	6	20.44	20.20	-6	2,336	-0.26%
2022/12/09	52	20.86	9	20.83	20.80	43	2,225	1.93%
2022/12/08	10	20.53	0	0.00	20.10	10	1,900	0.53%
2022/12/06	5	20.00	0	0.00	20.00	5	1,770	0.28%
2022/12/05	4	20.58	0	0.00	20.70	4	1,748	0.23%
2022/12/02	0	0.00	3	19.00	19.90	-3	1,577	-0.19%
2022/11/29	2	18.10	2	18.25	18.35	0	1,556	0.00%
2022/11/24	0	0.00	3	18.25	18.40	-3	1,702	-0.18%
2022/11/22	6	18.00	3	18.20	17.95	3	1,939	0.15%
2022/11/11	5	17.85	0	0.00	17.50	5	2,171	0.23%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,326	-0.04%
2022/11/04	0	0.00	2	17.23	17.15	-2	2,456	-0.08%
2022/11/01	1	16.60	0	0.00	16.80	1	2,587	0.04%
2022/10/20	2	17.00	0	0.00	17.05	2	2,809	0.07%
2022/10/19	0	0.00	3	17.50	17.25	-3	2,815	-0.11%
2022/10/18	2	17.25	0	0.00	17.10	2	2,842	0.07%
2022/10/17	1	16.25	1	16.70	16.90	0	2,854	0.00%
2022/10/13	0	0.00	3	16.40	16.20	-3	2,906	-0.10%
2022/10/11	1	17.35	0	0.00	17.40	1	2,987	0.03%
2022/10/06	0	0.00	4	18.38	18.45	-4	3,031	-0.13%
2022/10/05	1	18.60	2	18.58	18.20	-1	3,076	-0.03%
2022/10/04	1	18.25	0	0.00	18.25	1	3,127	0.03%
2022/09/30	0	0.00	0	17.95	17.90	0	3,196	0.00%
2022/09/29	3	17.95	0	0.00	17.90	3	3,223	0.09%
2022/09/28	0	0.00	0	18.00	17.50	0	3,253	0.00%
2022/09/27	0	0.00	3	18.85	19.00	-3	3,277	-0.09%
2022/09/26	0	0.00	8	18.84	19.00	-8	3,291	-0.24%
2022/09/21	0	0.00	1	20.20	20.10	-1	3,407	-0.03%
2022/09/16	1	20.40	0	0.00	20.45	1	3,604	0.03%
2022/09/14	0	0.00	7	20.60	20.60	-7	3,778	-0.19%
2022/09/13	2	21.05	0	0.00	20.85	2	3,784	0.05%
2022/09/06	0	0.00	2	20.53	20.45	-2	3,864	-0.05%
2022/09/05	0	0.00	3	22.00	21.10	-3	3,842	-0.08%
2022/09/02	2	22.40	0	0.00	22.20	2	3,803	0.05%
2022/09/01	2	22.50	2	22.60	22.60	0	3,783	0.00%
2022/08/30	1	23.35	2	23.10	22.70	-1	3,751	-0.03%
2022/08/29	5	22.32	2	22.65	22.45	3	3,644	0.08%
2022/08/25	2	22.45	4	22.60	22.95	-2	3,904	-0.05%
2022/08/23	0	0.00	2	22.55	22.50	-2	4,193	-0.05%
2022/08/22	2	22.40	2	22.55	22.30	0	4,196	0.00%
2022/08/19	2	22.45	2	22.60	22.35	0	4,260	0.00%
2022/08/18	2	22.90	2	22.65	22.70	0	4,278	0.00%
2022/08/17	2	22.40	2	22.60	22.45	0	4,224	0.00%
2022/08/16	4	22.29	4	22.30	22.20	0	4,189	0.00%
2022/08/12	2	21.70	2	21.95	21.70	0	4,201	0.00%
2022/08/11	1	21.65	2	21.45	21.35	-1	4,204	-0.02%
2022/08/02	3	21.42	0	0.00	20.85	3	4,692	0.06%
2022/08/01	5	22.10	2	22.25	22.25	3	4,699	0.06%
2022/07/25	0	0.00	2	22.45	22.25	-2	4,797	-0.04%
2022/07/22	3	22.08	0	0.00	22.05	3	4,800	0.06%
2022/07/21	2	22.05	4	22.04	22.20	-2	4,874	-0.04%
2022/07/20	1	22.15	0	0.00	22.05	1	4,875	0.02%
2022/07/15	0	0.00	1	21.30	21.30	-1	4,930	-0.02%
2022/07/08	0	0.00	5	21.20	21.05	-5	5,279	-0.09%
2022/06/30	2	22.10	5	21.84	21.75	-3	5,371	-0.06%
2022/06/29	1	22.45	0	0.00	22.40	1	5,366	0.02%
2022/06/27	3	22.05	3	22.35	22.25	0	5,420	0.00%
2022/06/24	0	0.00	1	22.10	22.00	-1	5,444	-0.02%
2022/06/22	1	21.45	1	22.10	20.85	0	5,468	0.00%
2022/06/17	0	0.00	1	20.95	20.70	-1	5,604	-0.02%
2022/06/16	0	0.00	3	21.73	21.10	-3	5,707	-0.05%
2022/06/15	3	21.63	0	0.00	21.70	3	5,877	0.05%
2022/06/09	2	22.75	2	22.85	22.75	0	7,165	0.00%
2022/06/08	0	0.00	5	22.74	22.60	-5	7,332	-0.07%
2022/06/07	3	22.95	1	23.10	22.90	2	7,887	0.03%
2022/06/06	0	0.00	2	24.25	23.80	-2	8,453	-0.02%
2022/06/02	14	23.95	6	23.85	23.90	8	8,495	0.09%
2022/06/01	1	23.90	4	23.55	24.30	-3	8,407	-0.04%
2022/05/31	2	22.55	0	0.00	22.50	2	8,252	0.02%
2022/05/30	1	22.50	2	22.50	22.45	-1	8,545	-0.01%
2022/05/27	2	22.40	0	0.00	22.10	2	8,630	0.02%
2022/05/25	0	0.00	3	22.00	21.95	-3	8,548	-0.04%
2022/05/24	5	21.61	1	21.60	21.45	4	8,670	0.05%
2022/05/20	1	22.00	11	21.95	21.95	-10	8,780	-0.11%
2022/05/19	3	21.40	10	21.10	22.10	-7	8,743	-0.08%
2022/05/18	10	21.70	1	21.75	21.75	9	8,743	0.10%
2022/05/17	13	21.58	0	0.00	21.60	13	8,676	0.15%
2022/05/13	0	0.00	3	20.05	20.15	-3	8,486	-0.04%
2022/05/12	1	19.70	0	0.00	19.15	1	8,456	0.01%
2022/05/10	1	20.00	0	0.00	20.35	1	8,498	0.01%
2022/05/09	5	20.35	4	20.25	20.05	1	8,514	0.01%
2022/05/04	5	21.80	25	21.74	21.80	-20	8,561	-0.23%
2022/05/03	0	0.00	3	21.95	21.85	-3	8,661	-0.03%
2022/04/29	8	22.40	2	22.40	22.30	6	8,760	0.07%
2022/04/28	2	22.60	0	0.00	22.60	2	8,836	0.02%
2022/04/27	54	22.79	47	22.82	22.80	7	8,872	0.08%
2022/04/25	0	0.00	5	24.39	23.90	-5	8,913	-0.06%
2022/04/22	10	25.06	5	25.11	25.00	5	8,941	0.06%
2022/04/21	13	25.57	24	25.72	25.40	-11	9,085	-0.12%
2022/04/20	26	25.88	3	25.78	26.00	23	9,148	0.25%
2022/04/19	1	24.90	1	24.95	24.80	0	9,086	0.00%
2022/04/18	2	25.00	2	24.90	25.00	0	9,304	0.00%
2022/04/15	4	25.06	4	24.98	24.70	0	9,468	0.00%
2022/04/14	0	0.00	1	24.85	24.75	-1	9,882	-0.01%
2022/04/13	4	24.75	2	24.75	24.70	2	10,506	0.02%
2022/04/11	1	25.85	2	25.43	25.05	-1	10,756	-0.01%
2022/04/06	2	25.90	0	0.00	25.75	2	10,653	0.02%
2022/04/01	4	25.73	18	25.65	25.55	-14	10,702	-0.13%
2022/03/31	22	25.84	8	26.18	25.65	14	10,739	0.13%
2022/03/30	4	25.90	0	0.00	25.60	4	10,739	0.04%
2022/03/29	0	0.00	1	25.35	25.55	-1	10,746	-0.01%
2022/03/25	8	25.42	0	0.00	25.15	8	10,918	0.07%
2022/03/23	8	25.70	5	25.73	25.65	3	11,845	0.03%
2022/03/22	3	26.05	3	26.63	26.05	0	13,165	0.00%
2022/03/21	2	26.35	2	26.75	26.05	0	14,711	0.00%
2022/03/18	4	26.41	17	27.00	26.10	-13	17,040	-0.08%
2022/03/17	4	26.65	6	26.92	27.10	-2	19,322	-0.01%
2022/03/16	11	26.60	15	26.57	26.50	-4	20,385	-0.02%
2022/03/15	4	25.90	1	26.15	25.45	3	20,707	0.01%
2022/03/14	0.1	25.80	13	25.80	25.65	-13	20,766	-0.06%
2022/03/11	0.1	26.18	3.3	26.18	26.15	-3.2	21,171	-0.02%
2022/03/10	13	25.98	9	26.17	26.20	4	21,469	0.02%
2022/03/09	27	26.08	13	26.16	26.20	14	21,660	0.06%
2022/03/08	0	0.00	1	24.35	24.40	-1	21,493	0.00%
2022/03/04	2	25.40	3.2	25.63	24.90	-1.2	21,684	-0.01%
2022/03/03	28	24.99	32	25.55	25.35	-4	21,615	-0.02%
2022/03/02	1	24.70	2	24.80	24.70	-1	21,373	0.00%
2022/03/01	1	24.50	0	0.00	24.65	1	21,422	0.00%
2022/02/25	1	23.95	0	0.00	24.15	1	21,750	0.00%
2022/02/24	2	24.70	0	0.00	23.65	2	21,793	0.01%
2022/02/23	2	24.43	1	24.75	24.95	1	21,698	0.00%
2022/02/22	9	24.29	0	0.00	24.00	9	21,675	0.04%
2022/02/21	4	24.93	5	24.90	24.90	-1	21,665	0.00%
2022/02/18	11	24.98	2	25.05	25.00	9	21,669	0.04%
2022/02/17	2	25.15	2	25.40	25.05	0	21,650	0.00%
2022/02/16	4	25.15	2	25.35	25.10	2	21,665	0.01%
2022/02/15	7	25.18	0	0.00	25.05	7	21,722	0.03%
2022/02/14	3	25.05	2	25.15	25.15	1	21,836	0.00%
2022/02/11	5	25.93	3	26.22	25.75	2	21,847	0.01%
2022/02/10	7	26.01	0	0.00	26.00	7	21,899	0.03%
2022/02/09	0	0.00	1	26.60	26.60	-1	21,891	0.00%
2022/02/08	0	0.00	2	26.00	26.25	-2	21,913	-0.01%
2022/02/07	1	25.60	31	25.66	25.95	-30	21,992	-0.14%
2022/01/26	0	0.00	48	25.15	25.30	-48	22,031	-0.22%
2022/01/25	2	25.30	52	25.15	25.00	-50	22,316	-0.22%
2022/01/24	0	0.00	1	25.60	26.00	-1	23,024	0.00%
2022/01/20	1	26.00	0	0.00	26.10	1	23,297	0.00%
2022/01/19	2	26.60	0	0.00	26.35	2	23,323	0.01%
2022/01/18	0	0.00	2	26.65	26.35	-2	23,390	-0.01%
2022/01/17	3	26.98	7	26.95	27.10	-4	23,532	-0.02%
2022/01/14	36	27.12	22	26.50	26.20	14	23,665	0.06%
2022/01/13	15	27.18	4	27.50	27.15	11	24,309	0.05%
2022/01/12	105	27.79	2	28.10	27.00	103	24,675	0.42%	大買/鉅額交易
2022/01/10	5	28.45	1	28.50	28.10	4	24,624	0.02%
2022/01/07	6	28.45	9	29.46	28.20	-3	24,520	-0.01%
2022/01/06	31	31.17	4	31.94	31.05	27	24,394	0.11%
2022/01/05	3	34.80	0	0.00	34.45	3	24,093	0.01%
2022/01/04	1	35.60	6	35.83	36.10	-5	24,264	-0.02%
2022/01/03	0	0.00	1	35.00	34.30	-1	24,600	0.00%
2021/12/30	0	0.00	1	34.25	34.65	-1	24,941	0.00%
2021/12/29	1	34.60	0	0.00	34.70	1	25,197	0.00%
2021/12/28	3	34.92	0	0.00	34.30	3	25,263	0.01%
2021/12/27	3	35.15	1	35.80	35.15	2	25,512	0.01%
2021/12/24	28	35.02	0	0.00	35.10	28	26,824	0.10%
2021/12/23	6.2	35.53	2	35.58	35.60	4.2	27,183	0.02%
2021/12/22	2	35.40	2.1	35.83	35.40	-0.1	27,484	0.00%
2021/12/21	0	0.00	16	33.81	34.40	-16	27,531	-0.06%
2021/12/20	3.2	35.52	1	36.00	34.15	2.2	27,380	0.01%
2021/12/17	14.2	35.66	54	35.85	35.25	-39.8	27,196	-0.15%
2021/12/16	74	36.16	41	36.20	35.60	33	26,325	0.13%
2021/12/15	58	35.11	70	34.97	36.30	-12	24,950	-0.05%
2021/12/14	130	33.63	104.5	33.77	34.15	25.5	23,347	0.11%	大買/大賣/
2021/12/13	132	31.19	110	31.85	33.40	22	20,886	0.11%	大買/大賣/
2021/12/10	33	28.85	33.1	29.53	30.40	-0.1	18,473	0.00%
2021/12/09	11	27.33	27	27.48	27.65	-16	17,056	-0.09%
2021/12/08	1	25.90	4	26.00	25.95	-3	16,201	-0.02%
2021/12/07	14.5	25.68	12.9	25.83	25.95	1.6	15,933	0.01%
2021/12/06	6	25.15	18	25.41	25.45	-12	15,489	-0.08%
2021/12/03	10	25.09	8	25.09	24.85	2	15,069	0.01%
2021/12/02	10	24.91	2	25.10	24.75	8	14,386	0.06%
2021/12/01	0	0.00	9	24.65	24.50	-9	14,103	-0.06%
2021/11/30	0	0.00	1	23.75	24.35	-1	14,088	-0.01%
2021/11/29	0	0.00	20	23.28	23.10	-20	14,122	-0.14%
2021/11/26	1	22.90	21	23.00	22.90	-20	14,097	-0.14%
2021/11/25	1.2	23.93	1	23.55	23.60	0.2	14,189	0.00%
2021/11/24	2.2	24.33	1	24.45	24.35	1.2	14,339	0.01%
2021/11/23	3	23.30	3	23.33	23.30	0	14,503	0.00%
2021/11/22	0	0.00	1	23.00	23.10	-1	14,517	-0.01%
2021/11/19	3	22.70	5	22.62	22.60	-2	14,801	-0.01%
2021/11/18	4	22.46	2	22.50	22.55	2	14,843	0.01%
2021/11/17	3	23.25	4	23.33	23.10	-1	14,808	-0.01%
2021/11/16	0	0.00	1	23.20	23.05	-1	14,889	-0.01%
2021/11/15	0	0.00	6	23.31	23.15	-6	14,924	-0.04%
2021/11/12	2	23.10	1	23.00	23.15	1	14,989	0.01%
2021/11/11	0	0.00	4	24.43	23.85	-4	14,937	-0.03%
2021/11/10	0	0.00	10	24.22	24.10	-10	14,941	-0.07%
2021/11/09	8	24.40	16	24.13	24.30	-8	15,260	-0.05%
2021/11/08	0	0.00	6	23.91	23.85	-6	15,243	-0.04%
2021/11/05	1	24.10	8	24.00	23.90	-7	15,409	-0.05%
2021/11/04	10	24.35	18	24.54	24.50	-8	15,561	-0.05%
2021/11/03	11	24.06	2	24.10	24.05	9	15,566	0.06%
2021/11/02	37	25.02	30	24.98	24.40	7	15,637	0.04%
2021/11/01	47	26.03	42	26.29	25.65	5	15,596	0.03%
2021/10/29	28	25.38	10	25.10	25.00	18	15,443	0.12%
2021/10/28	19	25.22	8	25.21	24.90	11	15,383	0.07%
2021/10/27	0	0.00	9	25.01	24.85	-9	15,290	-0.06%
2021/10/26	9	24.86	3	24.77	24.75	6	15,455	0.04%
2021/10/25	42	25.30	43	25.24	25.30	-1	15,686	-0.01%
2021/10/22	9	24.94	23	24.97	24.70	-14	16,147	-0.09%
2021/10/21	105.3	26.05	143	25.75	25.70	-37.7	17,241	-0.22%	大買/大賣/
2021/10/20	73	24.86	42	24.86	25.20	31	16,929	0.18%
2021/10/19	231	24.36	204	24.39	24.30	27	16,735	0.16%	大買/大賣/
2021/10/18	5	23.47	9	23.99	23.90	-4	16,698	-0.02%
2021/10/15	14	23.83	0	0.00	23.80	14	17,324	0.08%
2021/10/14	3	23.93	4	23.89	23.80	-1	18,321	-0.01%
2021/10/13	5	23.80	5	23.71	23.70	0	19,334	0.00%
2021/10/12	13	23.67	12	23.89	23.35	1	19,792	0.01%
2021/10/08	28	24.27	29	24.29	24.30	-1	19,908	-0.01%
2021/10/07	8	23.43	17	23.33	23.75	-9	19,503	-0.05%
2021/10/06	5	22.94	6	22.98	23.10	-1	19,397	-0.01%
2021/10/05	5	21.10	18	21.35	22.20	-13	19,306	-0.07%
2021/10/04	21	22.62	24	22.60	21.70	-3	19,567	-0.02%
2021/10/01	167	25.12	210.8	25.74	23.20	-43.8	19,369	-0.23%	大買/大賣/
2021/09/30	62	24.19	17.5	23.95	24.50	44.5	18,112	0.25%
2021/09/29	23.5	23.36	12	23.48	23.00	11.5	17,935	0.06%
2021/09/28	0.1	22.85	10	23.07	22.75	-10	18,456	-0.05%
2021/09/27	0	0.00	4	21.85	21.95	-4	18,367	-0.02%
2021/09/24	1	21.90	0	0.00	21.70	1	18,705	0.01%
2021/09/23	4	21.85	0	0.00	21.65	4	19,299	0.02%
2021/09/22	2	21.65	5	21.85	21.60	-3	19,740	-0.02%
2021/09/17	0	0.00	1	22.55	22.40	-1	19,797	-0.01%
2021/09/15	6	22.55	2	22.43	22.25	4	20,379	0.02%
2021/09/14	2	22.40	2	22.35	22.30	0	21,134	0.00%
2021/09/13	1.1	23.22	1	23.20	22.85	0.1	21,216	0.00%
2021/09/10	1	22.70	0	0.00	22.75	1	21,388	0.00%
2021/09/09	0	0.00	3	22.68	22.75	-3	21,431	-0.01%
2021/09/08	4	22.93	9	22.33	22.25	-5	22,070	-0.02%
2021/09/07	8	23.24	9	23.04	22.95	-1	22,166	0.00%
2021/09/06	6.4	24.14	16	24.71	23.90	-9.6	22,117	-0.04%
2021/09/03	19.1	24.38	18	24.37	24.65	1.1	21,970	0.00%
2021/09/02	31.1	24.54	24	24.36	24.00	7.1	21,851	0.03%
2021/09/01	9.1	23.95	4	23.85	23.85	5.1	21,561	0.02%
2021/08/31	2	23.65	5	23.91	24.05	-3	21,504	-0.01%
2021/08/30	27	23.97	20	24.26	23.90	7	21,364	0.03%
2021/08/27	33	24.20	33	23.72	23.50	0	21,060	0.00%
2021/08/26	7	22.73	2	22.55	22.80	5	20,555	0.02%
2021/08/25	50	22.87	36	22.77	22.60	14	20,486	0.07%
2021/08/24	5	21.42	2	21.50	21.35	3	20,222	0.01%
2021/08/23	13	21.98	25	21.92	22.10	-12	20,189	-0.06%
2021/08/20	32	21.61	36	21.44	21.25	-4	20,138	-0.02%
2021/08/19	16	21.20	39	21.47	20.60	-23	20,012	-0.11%
2021/08/18	65	21.53	47	21.36	22.00	18	19,952	0.09%
2021/08/17	4	21.28	1	20.90	20.80	3	19,913	0.02%
2021/08/16	21	22.00	18	22.01	21.50	3	19,836	0.02%
2021/08/13	73	23.41	75	23.20	22.75	-2	19,689	-0.01%
2021/08/12	10	24.12	0	0.00	24.15	10	19,372	0.05%
2021/08/11	27	24.16	24	24.43	23.50	3	19,349	0.02%
2021/08/10	23	25.71	5	25.22	25.05	18	19,164	0.09%
2021/08/09	10	26.26	4	25.78	25.55	6	18,994	0.03%
2021/08/06	46	27.38	70	27.33	26.55	-24	18,935	-0.13%
2021/08/05	71.1	27.45	50.1	27.02	27.15	21.1	18,780	0.11%
2021/08/04	122.1	27.57	172	27.55	27.00	-50	18,538	-0.27%	大買/大賣/
2021/08/03	39	25.76	37.3	25.43	27.00	1.7	17,893	0.01%
2021/08/02	9	25.83	2	25.75	25.75	7	17,642	0.04%
2021/07/30	27	26.51	4.1	26.90	26.30	22.9	17,515	0.13%
2021/07/29	34	26.13	58	25.99	26.65	-24	17,276	-0.14%
2021/07/28	134	25.87	94	25.65	26.30	40	16,920	0.24%	大買/
2021/07/27	99	27.42	97	27.85	25.35	2	16,278	0.01%
2021/07/26	43	27.32	32.1	26.70	27.90	11	14,976	0.07%
2021/07/23	26	25.44	49	25.18	25.40	-23	14,490	-0.16%
2021/07/22	49.1	26.84	87	26.47	25.90	-38	14,177	-0.27%
2021/07/21	104.3	27.19	133.2	27.18	26.70	-28.9	13,854	-0.21%	大買/大賣/
2021/07/20	138.3	26.67	92.3	25.96	27.65	46	13,150	0.35%	大買/
2021/07/19	211.1	25.40	199	25.61	26.25	12.1	12,038	0.10%	大買/大賣/
2021/07/16	42	23.75	24	23.95	23.90	18	10,756	0.17%
2021/07/15	14	23.25	5	22.94	23.15	9	9,986	0.09%
2021/07/14	1	21.80	1.6	21.96	22.20	-0.6	9,564	-0.01%
2021/07/13	12	23.04	13	23.17	22.20	-1	9,503	-0.01%
2021/07/12	21.2	24.11	12	24.12	23.90	9.2	9,256	0.10%
2021/07/09	12.2	23.75	6	23.87	23.65	6.2	9,081	0.07%
2021/07/08	24	23.33	36	23.27	23.05	-12	8,870	-0.14%
2021/07/07	15	22.69	5	22.90	22.70	10	9,030	0.11%
2021/07/06	3	23.27	4	23.15	23.05	-1	9,028	-0.01%
2021/07/05	52	23.52	39	23.44	24.05	13	8,886	0.15%
2021/07/02	7	22.81	3	22.60	22.15	4	8,261	0.05%
2021/07/01	1	23.70	37	22.69	22.95	-36	8,242	-0.44%
2021/06/30	177	23.39	128	23.33	23.50	49	7,909	0.62%	大買/大賣/
2021/06/29	22	22.51	33	22.43	22.15	-11	7,322	-0.15%
2021/06/28	12	21.63	4.2	21.74	21.60	7.8	6,873	0.11%
2021/06/25	43	22.05	60	22.16	21.90	-17	6,750	-0.25%
2021/06/24	17	21.28	7	21.31	21.20	10	6,257	0.16%
2021/06/23	170	21.80	199	21.59	21.40	-29	6,162	-0.47%	大買/大賣/
2021/06/22	27	21.17	17	21.00	20.50	10	5,337	0.19%
2021/06/21	15	20.73	11	20.75	20.80	4	5,233	0.08%
2021/06/18	3	20.15	1.3	20.08	20.05	1.7	5,013	0.03%
2021/06/17	14.3	20.65	12	20.98	20.70	2.3	4,993	0.05%
2021/06/16	3	20.65	13.1	20.65	20.65	-10.1	4,348	-0.23%
2021/06/15	0	0.00	12	18.96	18.80	-12	4,324	-0.28%
2021/06/11	16	18.41	0	0.00	18.35	16	4,290	0.37%
2021/06/10	0	0.00	6	18.77	19.05	-6	4,257	-0.14%
2021/06/09	6	18.78	0	0.00	18.35	6	4,233	0.14%
2021/06/08	2	18.85	2	19.10	18.80	0	4,261	0.00%
2021/06/07	2	18.65	0	0.00	18.50	2	4,275	0.05%
2021/06/04	0	0.00	1	19.05	18.95	-1	4,312	-0.02%
2021/06/02	5	19.10	0	0.00	19.05	5	4,286	0.12%
2021/06/01	0	0.00	5	19.46	19.50	-5	4,277	-0.12%
2021/05/31	0	0.00	6	19.12	18.85	-6	4,228	-0.14%
2021/05/28	1	19.00	0	0.00	18.80	1	4,219	0.02%
2021/05/27	0	0.00	7	18.69	18.75	-7	4,270	-0.16%
2021/05/26	2	18.55	0	0.00	18.65	2	4,355	0.05%
2021/05/25	0	0.00	4	19.24	18.55	-4	4,532	-0.09%
2021/05/24	0	0.00	3	18.53	18.85	-3	4,727	-0.06%
2021/05/21	0	0.00	1	17.95	18.00	-1	4,723	-0.02%
2021/05/20	2	18.20	1	18.90	17.60	1	4,758	0.02%
2021/05/18	0	0.00	6	16.62	17.15	-6	4,700	-0.13%
2021/05/17	8	15.81	18	16.13	15.75	-10	4,682	-0.21%
2021/05/14	2	17.45	8	17.13	17.45	-6	4,613	-0.13%
2021/05/13	5	15.75	17	15.94	15.90	-12	4,542	-0.26%
2021/05/12	6	16.07	0	0.00	16.00	6	4,576	0.13%
2021/05/11	7	17.95	6	17.65	17.70	1	4,523	0.02%
2021/05/10	9	18.93	0	0.00	18.90	9	4,524	0.20%
2021/05/07	3	19.02	0	0.00	19.15	3	4,558	0.07%
2021/05/06	1	19.30	6	19.43	19.10	-5	4,578	-0.11%
2021/05/05	0	0.00	6	18.52	18.20	-6	4,576	-0.13%
2021/05/04	11	18.46	0	0.00	18.10	11	4,596	0.24%
2021/05/03	1	19.85	15	19.95	19.60	-14	4,575	-0.31%
2021/04/29	0	0.00	8	20.05	19.95	-8	4,618	-0.17%
2021/04/28	5	20.19	0	0.00	20.20	5	4,679	0.11%
2021/04/27	0	0.00	10	20.40	20.35	-10	4,735	-0.21%
2021/04/26	16	20.53	4	20.35	20.35	12	4,840	0.25%
2021/04/23	10	20.40	0	0.00	20.60	10	4,836	0.21%
2021/04/22	2	20.35	0	0.00	20.20	2	4,866	0.04%
2021/04/21	9	21.08	0	0.00	21.05	9	4,813	0.19%
2021/04/20	0	0.00	2	21.55	21.30	-2	4,811	-0.04%
2021/04/19	5	20.93	0	0.00	20.90	5	4,826	0.10%
2021/04/16	3	21.48	6	21.30	21.25	-3	4,837	-0.06%
2021/04/15	4	21.03	0	0.00	21.00	4	4,988	0.08%
2021/04/14	16	21.76	0	0.00	21.25	16	5,107	0.31%
2021/04/13	12	23.13	3	23.12	22.45	9	5,009	0.18%
2021/04/12	9	21.50	7.9	21.76	22.15	1.1	4,725	0.02%
2021/04/09	4	21.43	5	21.90	21.95	-1	4,628	-0.02%
2021/04/08	5	22.52	12	22.05	22.40	-7	4,526	-0.15%
2021/04/07	4.3	21.23	10	21.08	21.25	-5.7	4,276	-0.13%
2021/04/06	2	19.90	1	19.90	19.90	1	4,230	0.02%
2021/04/01	8	20.03	4.1	20.03	20.00	3.9	4,255	0.09%
2021/03/31	3	20.37	0	0.00	20.30	3	4,323	0.07%
2021/03/30	4	20.45	0	0.00	20.50	4	4,477	0.09%
2021/03/29	4	20.73	5	20.33	20.50	-1	4,671	-0.02%
2021/03/26	6	19.84	0	0.00	19.90	6	4,684	0.13%
2021/03/25	0	0.00	2	20.90	20.40	-2	4,667	-0.04%
2021/03/24	3	20.50	0	0.00	20.65	3	4,678	0.06%
2021/03/23	1	20.70	5	21.10	20.65	-4	4,682	-0.09%
2021/03/22	5.4	21.32	0	0.00	21.55	5.4	4,673	0.12%
2021/03/19	2	21.15	100	20.80	20.90	-98	4,662	-2.10%
2021/03/18	102.2	21.98	20	21.43	21.45	82.2	4,690	1.75%	大買/
2021/03/16	6	20.77	0	0.00	20.60	6	4,641	0.13%
2021/03/15	0	0.00	3	21.20	20.95	-3	4,684	-0.06%
2021/03/12	0	0.00	14	20.85	20.65	-14	4,691	-0.30%
2021/03/11	14	20.48	0	0.00	20.40	14	4,768	0.29%
2021/03/10	2	20.90	17	20.41	20.80	-15	4,804	-0.31%
2021/03/05	1	19.70	0	0.00	19.70	1	5,085	0.02%
2021/03/04	0	0.00	2	20.20	20.15	-2	5,179	-0.04%
2021/03/03	0	20.60	4	20.69	20.65	-4	5,239	-0.08%
2021/03/02	2	21.30	0	0.00	20.50	2	5,440	0.04%
2021/02/26	1	21.60	12	21.33	21.50	-11	5,823	-0.19%
2021/02/25	5	21.24	3	21.10	21.30	2	6,094	0.03%
2021/02/24	5	21.45	28	21.01	21.70	-23	5,988	-0.38%
2021/02/23	1	19.80	5	20.00	19.75	-4	5,865	-0.07%
2021/02/22	5	20.20	0	0.00	20.15	5	6,072	0.08%
2021/02/19	0	0.00	2	19.18	19.65	-2	6,323	-0.03%
2021/02/18	5	18.55	1	18.60	19.00	4	6,437	0.06%
2021/02/05	4	17.81	0	0.00	17.75	4	6,628	0.06%
2021/02/04	4	17.85	0	0.00	17.80	4	6,927	0.06%
2021/02/01	0	0.00	2	17.35	17.65	-2	7,307	-0.03%
2021/01/29	4	17.83	0	0.00	17.40	4	7,530	0.05%
2021/01/27	2	18.40	0	0.00	18.35	2	7,895	0.03%
2021/01/26	6	18.95	0	0.00	18.70	6	8,017	0.07%
2021/01/25	1	18.80	0	0.00	19.40	1	8,249	0.01%
2021/01/22	1	18.90	11	18.97	19.20	-10	8,298	-0.12%
2021/01/21	3	18.93	8	18.52	18.30	-5	8,298	-0.06%
2021/01/20	5	19.90	0	0.00	19.15	5	8,293	0.06%
2021/01/19	9	21.02	13	21.36	20.60	-4	8,321	-0.05%
2021/01/18	1	20.05	2	20.15	20.30	-1	8,269	-0.01%
2021/01/15	0	20.65	2	20.60	20.45	-2	8,300	-0.02%
2021/01/14	1	21.00	0	0.00	21.00	1	8,326	0.01%
2021/01/13	4	21.08	2	21.05	21.05	2	8,357	0.02%
2021/01/12	5	21.23	0	0.00	21.00	5	8,381	0.06%
2021/01/11	2	22.05	3	22.00	21.80	-1	8,464	-0.01%
2021/01/08	6	21.96	1	22.05	21.50	5	8,925	0.06%
2021/01/07	1	22.40	8	21.71	22.40	-7	9,502	-0.07%
2021/01/06	1	20.30	0	0.00	20.40	1	9,713	0.01%
2021/01/05	0	0.00	2	21.70	21.40	-2	10,238	-0.02%
2021/01/04	0	0.00	1.1	21.61	21.60	-1.1	10,391	-0.01%
2020/12/31	0	0.00	0.6	21.70	21.65	-0.6	10,721	-0.01%
2020/12/30	7	21.86	0	0.00	21.80	7	10,925	0.06%
2020/12/28	1	21.75	0	0.00	21.50	1	11,371	0.01%
2020/12/25	5	21.80	0	0.00	21.80	5	11,685	0.04%
2020/12/24	3	22.67	1	22.70	22.45	2	11,718	0.02%
2020/12/23	1	20.80	4	22.78	22.95	-3	11,717	-0.03%
2020/12/22	1	21.05	0	0.00	21.00	1	11,892	0.01%
2020/12/18	1	22.10	0	0.00	22.15	1	12,180	0.01%
2020/12/16	0	0.00	7	22.45	22.35	-7	12,270	-0.06%
2020/12/15	2	22.25	3	23.25	22.00	-1	12,315	-0.01%
2020/12/14	10	22.85	5	22.60	22.85	5	12,323	0.04%
2020/12/11	3	21.55	21	22.40	21.35	-18	12,307	-0.15%
2020/12/10	11	22.63	9	22.88	22.20	2	12,334	0.02%
2020/12/09	1	22.70	0	0.00	22.70	1	12,451	0.01%
2020/12/08	1	23.10	5	23.50	22.90	-4	12,656	-0.03%
2020/12/07	7	22.28	0	0.00	23.40	7	13,133	0.05%
2020/12/04	2	22.93	0	0.00	22.75	2	13,364	0.01%
2020/12/03	11	23.32	3	23.03	23.15	8	13,867	0.06%
2020/12/02	4	23.45	3	23.10	23.10	1	13,973	0.01%
2020/12/01	24	24.10	11	24.23	24.00	13	14,237	0.09%
2020/11/30	7	24.79	10	25.11	24.70	-3	14,450	-0.02%
2020/11/27	2	24.70	1.2	24.73	24.65	0.8	14,545	0.01%
2020/11/26	20	25.17	35	25.33	24.75	-15	14,519	-0.10%
2020/11/25	30	24.27	7	24.61	25.65	23	14,371	0.16%
2020/11/24	17	24.04	71	24.26	24.60	-54	13,961	-0.39%
2020/11/23	8	22.29	9	22.64	22.40	-1	13,628	-0.01%
2020/11/20	20	22.77	12	23.24	22.55	8	13,572	0.06%
2020/11/19	58	22.80	12	23.21	22.75	46	13,462	0.34%
2020/11/18	22	22.58	10	21.75	22.05	12	13,275	0.09%
2020/11/17	12	20.33	34.2	22.23	22.55	-22.2	13,054	-0.17%
2020/11/16	35	21.27	10	20.80	20.50	25	13,047	0.19%
2020/11/13	10	21.89	2	21.80	21.80	8	13,061	0.06%
2020/11/12	2	22.43	4	22.55	22.50	-2	13,178	-0.02%
2020/11/11	10	23.59	3.1	23.08	23.10	6.9	13,253	0.05%
2020/11/10	4	24.53	1	25.10	24.30	3	13,289	0.02%
2020/11/09	3	24.83	1	25.40	24.95	2	13,243	0.02%
2020/11/06	9	25.21	3	25.40	24.95	6	13,207	0.05%
2020/11/05	3	24.95	2.1	25.40	25.40	0.9	13,224	0.01%
2020/11/04	0	0.00	23	23.47	23.10	-23	13,212	-0.17%
2020/11/03	0	0.00	3	24.90	24.40	-3	13,011	-0.02%
2020/11/02	0	0.00	2	25.70	24.60	-2	12,901	-0.02%
2020/10/30	1	27.00	0	0.00	25.80	1	12,649	0.01%
2020/10/29	5	26.15	6	26.20	26.60	-1	12,575	-0.01%
2020/10/28	2	27.00	0	0.00	26.00	2	12,510	0.02%
2020/10/27	0	0.00	1	27.50	26.95	-1	12,435	-0.01%
2020/10/26	0	0.00	2	25.10	26.35	-2	12,364	-0.02%
2020/10/22	3	24.13	0	0.00	24.15	3	12,314	0.02%
2020/10/19	0	0.00	4	25.00	25.50	-4	12,204	-0.03%
2020/10/16	8	25.31	34	25.83	25.60	-26	12,108	-0.21%
2020/10/15	26	26.46	11	26.49	27.30	15	11,627	0.13%
2020/10/14	13	24.80	2.8	25.56	25.60	10.2	10,878	0.09%
2020/10/13	17	22.21	29	22.81	23.30	-12	10,573	-0.11%
2020/10/12	1	20.50	3	21.20	21.20	-2	10,034	-0.02%
2020/10/08	30	19.16	4	18.94	19.30	26	9,959	0.26%
2020/10/07	19	18.21	211	18.22	18.20	-192	9,743	-1.97%	大賣/鉅額交易
2020/10/06	3	17.97	73	18.11	18.20	-70	9,563	-0.73%
2020/10/05	2	17.30	0	0.00	17.30	2	9,367	0.02%
2020/09/30	3	17.32	13	17.47	17.65	-10	9,427	-0.11%
2020/09/29	1	16.50	1	16.10	16.05	0	9,283	0.00%
2020/09/28	0	0.00	4	17.25	17.05	-4	9,207	-0.04%
2020/09/25	185	17.43	3	17.58	18.00	182	9,075	2.01%	大買/鉅額交易
2020/09/24	6	17.10	2	16.80	17.70	4	8,761	0.05%
2020/09/23	0	0.00	4	16.66	17.20	-4	8,753	-0.05%
2020/09/22	2	14.80	0	0.00	15.65	2	8,617	0.02%
2020/09/21	0	0.00	1	16.50	16.40	-1	8,550	-0.01%
2020/09/18	2	16.50	0	0.00	16.40	2	8,478	0.02%
2020/09/17	1	16.10	0	0.00	16.05	1	8,404	0.01%
2020/09/15	0	0.00	5	15.65	16.00	-5	8,297	-0.06%
2020/09/14	1	16.00	13.6	15.82	15.70	-12.6	8,416	-0.15%
2020/09/11	2.2	16.62	3	16.50	16.80	-0.8	8,260	-0.01%
2020/09/10	11	16.63	12.2	16.46	17.30	-1.2	8,010	-0.02%
2020/09/09	13	15.00	14	15.19	15.75	-1	7,491	-0.01%
2020/09/08	30	15.30	110	15.96	14.35	-80	7,163	-1.12%	大賣/
2020/09/07	2	15.30	6	15.28	15.30	-4	6,596	-0.06%
2020/09/04	6	13.73	6	13.69	13.95	0	6,397	0.00%
2020/09/03	44	12.55	71	12.70	12.70	-27	6,019	-0.45%
2020/09/02	103	11.11	74	11.53	11.55	29	5,709	0.51%	大買/
2020/09/01	3	10.63	7	10.58	10.60	-4	5,509	-0.07%
2020/08/31	9	10.70	0	0.00	10.70	9	5,462	0.16%
2020/08/25	5	10.60	6	10.60	10.60	-1	5,263	-0.02%
2020/08/24	6	10.15	0	0.00	10.25	6	5,193	0.12%
2020/08/21	1	10.60	0	0.00	10.50	1	5,145	0.02%
2020/08/20	2	10.08	0	0.00	10.80	2	5,063	0.04%
2020/08/19	115	10.71	0	0.00	10.55	115	4,902	2.35%	大買/鉅額交易
2020/08/18	10	11.45	3	11.40	11.45	7	4,732	0.15%
2020/08/17	103.1	11.36	16	11.53	11.60	87.1	4,539	1.92%	大買/
2020/08/14	0	0.00	5	10.55	10.65	-5	4,172	-0.12%
2020/08/13	5	9.82	1	9.74	9.70	4	3,955	0.10%
2020/08/12	0	0.00	11	9.32	9.89	-11	3,892	-0.28%
2020/08/11	26	9.78	0	0.00	9.60	26	3,775	0.69%
2020/08/10	0	0.00	5	9.59	9.85	-5	3,524	-0.14%
2020/08/06	0	0.00	21	9.01	8.84	-21	3,355	-0.63%
2020/08/05	20	8.84	0	0.00	8.80	20	3,335	0.60%
2020/08/04	0	0.00	8	8.88	8.82	-8	3,334	-0.24%
2020/08/03	0	0.00	6	8.87	8.83	-6	3,434	-0.17%
2020/07/31	0	0.00	3	8.92	8.78	-3	3,523	-0.09%
2020/07/30	0	0.00	1	8.93	8.90	-1	3,502	-0.03%
2020/07/28	1	8.40	0	0.00	8.32	1	3,422	0.03%
2020/07/17	2	8.83	0	0.00	8.75	2	3,319	0.06%
2020/07/16	0	0.00	0.2	9.08	9.08	-0.2	3,288	-0.01%
2020/07/15	0	0.00	1	9.30	9.17	-1	3,243	-0.03%
2020/07/14	0	0.00	34	9.47	9.20	-34	3,177	-1.07%
2020/07/13	0	0.00	1	9.11	9.02	-1	3,049	-0.03%
2020/07/10	1	8.88	34	8.91	9.00	-33	3,014	-1.09%
2020/07/09	6	9.13	0	0.00	9.48	6	2,863	0.21%
2020/07/08	7	8.97	16	9.12	8.90	-9	2,591	-0.35%
2020/07/03	5	8.62	10.8	8.60	8.44	-5.8	2,293	-0.25%
2020/07/02	30	8.56	10	8.62	8.58	20	2,230	0.90%
2020/07/01	0	0.00	1	8.93	8.94	-1	2,020	-0.05%
2020/06/24	0	0.00	4	8.80	8.75	-4	2,036	-0.20%
2020/06/22	0	0.00	7	9.02	9.00	-7	2,057	-0.34%
2020/06/19	14	9.33	0	0.00	9.18	14	2,040	0.69%
2020/06/18	0	0.00	13	8.96	8.91	-13	1,839	-0.71%
2020/06/16	1	8.90	0	0.00	8.91	1	1,827	0.05%
2020/06/11	6	9.07	0	0.00	9.09	6	1,833	0.33%
2020/06/10	24	9.14	0	0.00	9.09	24	1,838	1.31%
2020/06/09	0	9.33	0	0.00	9.28	0	1,859	0.00%
2020/05/29	3	9.22	0	0.00	9.20	3	2,170	0.14%
2020/05/26	2	9.50	0	0.00	9.41	2	2,266	0.09%
2020/05/25	0.8	9.40	0	0.00	9.40	0.8	2,274	0.03%
2020/05/18	1.4	9.52	0	0.00	9.40	1.4	2,421	0.06%
2020/05/14	10	10.20	0	0.00	10.05	10	2,644	0.38%
2020/05/11	2	10.45	13	10.50	10.45	-11	2,791	-0.39%
2020/05/08	19	10.84	0	0.00	10.60	19	2,831	0.67%
2020/05/07	0	0.00	25	10.25	10.55	-25	2,836	-0.88%
2020/05/06	0	0.00	8	9.89	9.75	-8	2,735	-0.29%
2020/04/27	0	0.00	16	9.60	9.73	-16	2,728	-0.59%
2020/04/21	25	9.48	1	9.23	9.12	24	2,756	0.87%
2020/04/17	0	0.00	15	9.99	9.90	-15	2,767	-0.54%
2020/04/16	0	0.00	10	9.82	9.77	-10	2,737	-0.37%
2020/04/15	0	0.00	1	9.64	9.63	-1	2,734	-0.04%
2020/04/10	2	9.32	0	0.00	9.40	2	2,855	0.07%
2020/04/09	1	9.59	0	0.00	9.42	1	2,869	0.03%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/03/31	0	0.00	1.7	9.10	9.03	-1.7	3,021	-0.06%
2020/03/30	1	8.85	0	0.00	8.85	1	2,972	0.03%
2020/03/27	0	0.00	1	9.15	8.68	-1	2,969	-0.03%
2020/03/26	3	8.73	0	0.00	8.90	3	2,939	0.10%
2020/03/24	0	0.00	1	7.90	7.98	-1	2,935	-0.03%
2020/03/19	5	7.91	0	0.00	7.83	5	2,890	0.17%
2020/03/16	6	9.96	1	10.25	9.52	5	2,858	0.17%
2020/03/13	1	10.15	20	10.00	10.15	-19	2,852	-0.67%
2020/03/11	0	0.00	3	12.22	11.70	-3	2,811	-0.11%
2020/03/10	31	11.74	0	0.00	12.20	31	2,841	1.09%
2020/03/09	15	12.52	2	13.10	12.10	13	2,892	0.45%
2020/03/06	13	13.13	3	13.28	13.20	10	2,896	0.35%
2020/03/05	2	12.53	2	12.10	13.05	0	2,797	0.00%
2020/02/27	1	12.00	0	0.00	11.95	1	2,921	0.04%
2020/02/26	2	12.80	0	0.00	12.90	2	2,873	0.07%
2020/02/25	0	0.00	1	13.00	12.90	-1	2,931	-0.03%
2020/02/24	2	13.03	0	0.00	12.90	2	2,883	0.07%
2020/02/21	5	13.47	0	0.00	13.25	5	2,865	0.17%
2020/02/20	2	13.75	2	13.55	13.70	0	2,838	0.00%
2020/02/19	3	13.82	2	14.05	13.75	1	2,819	0.04%
2020/02/18	1	13.85	0	0.00	13.65	1	2,760	0.04%
2020/02/13	0	0.00	22	12.52	12.65	-22	2,439	-0.90%
2020/02/04	7	11.30	0	0.00	11.25	7	2,167	0.32%
2020/01/30	3	11.65	0	0.00	11.75	3	2,170	0.14%
2020/01/13	0	0.00	1	13.05	12.90	-1	2,306	-0.04%
2020/01/10	0	0.00	1	12.85	12.70	-1	2,273	-0.04%
2020/01/09	4	12.85	0	0.00	12.75	4	2,279	0.18%
2020/01/07	1	12.65	5	12.86	12.65	-4	2,315	-0.17%
2020/01/06	4	13.06	12	13.03	12.80	-8	2,360	-0.34%
2020/01/03	2	12.50	2	12.80	12.65	0	2,296	0.00%
2020/01/02	10	12.85	7	12.99	12.75	3	2,330	0.13%
2019/12/31	13	12.73	0	0.00	12.75	13	2,342	0.55%
2019/12/30	10	12.89	0	0.00	12.80	10	2,349	0.43%
2019/12/09	0	0.00	0.6	12.15	12.15	-0.6	2,648	-0.02%
2019/12/03	0	0.00	3.2	11.92	12.65	-3.2	2,504	-0.13%
2019/11/22	5	7.58	14	7.51	7.55	-9	2,379	-0.38%
2019/11/21	10	7.07	2	7.15	7.13	8	2,166	0.37%
2019/11/15	0	0.00	3	7.56	7.53	-3	2,225	-0.13%
2019/11/12	3	6.76	0	0.00	6.91	3	2,253	0.13%
2019/10/29	0	0.00	1	7.69	7.58	-1	3,006	-0.03%
2019/10/23	8	7.40	0	0.00	7.39	8	3,504	0.23%
2019/10/16	0	0.00	5	7.65	7.72	-5	3,501	-0.14%
2019/10/07	11	7.15	15	7.15	7.08	-4	3,457	-0.12%
2019/10/04	0	0.00	2	7.54	7.51	-2	3,412	-0.06%
2019/10/03	5	7.90	0	0.00	7.95	5	3,368	0.15%
2019/09/27	6	8.28	0	0.00	8.33	6	3,310	0.18%
2019/09/19	1	8.31	0	0.00	8.24	1	3,444	0.03%
2019/09/16	0	0.00	4	8.71	8.55	-4	3,442	-0.12%
2019/09/03	5	8.14	0	0.00	8.15	5	3,653	0.14%
2019/08/23	0	0.00	1	8.21	8.20	-1	4,160	-0.02%
2019/08/20	10	8.33	0	0.00	8.22	10	4,161	0.24%
2019/08/16	0	0.00	4	8.11	8.15	-4	4,147	-0.10%
2019/08/15	0	0.00	51	8.13	8.12	-51	4,165	-1.22%
2019/08/13	0	0.00	1	8.41	8.37	-1	4,578	-0.02%
2019/08/12	15	8.54	6	8.69	8.58	9	4,877	0.18%
2019/08/08	4	8.20	0	0.00	8.23	4	5,243	0.08%
2019/08/07	54	8.56	0	0.00	8.21	54	5,226	1.03%
2019/08/06	0	0.00	40	8.00	8.47	-40	5,246	-0.76%
2019/08/05	62	8.63	278	8.57	8.35	-216	5,190	-4.16%	大賣/鉅額交易
2019/08/02	10	8.99	0	0.00	8.88	10	5,134	0.19%
2019/08/01	0	0.00	13	9.28	9.13	-13	5,062	-0.26%
2019/07/31	124	9.09	18	9.31	9.26	106	5,053	2.10%	大買/鉅額交易
2019/07/30	169	9.00	301	8.91	8.90	-132	4,943	-2.67%	大買/大賣/鉅額交易
2019/07/29	20	9.02	46	9.00	9.13	-26	4,788	-0.54%
2019/07/26	0	0.00	10	8.54	8.39	-10	4,538	-0.22%
2019/07/25	18	8.52	0	0.00	8.49	18	4,455	0.40%
2019/07/24	5	8.31	4	8.49	8.53	1	4,403	0.02%
2019/07/23	20	8.36	20	8.43	8.27	0	4,358	0.00%
2019/07/22	261	8.31	2	8.28	8.26	259	4,327	5.98%	大買/鉅額交易
2019/07/19	20	8.25	0	0.00	8.25	20	4,315	0.46%
2019/07/17	0	0.00	13	8.32	8.32	-13	4,298	-0.30%
2019/07/15	10	8.24	11	8.31	8.24	-1	4,271	-0.02%
2019/07/12	22	8.55	0	0.00	8.35	22	4,277	0.51%
2019/07/09	2	8.37	0	0.00	8.29	2	4,237	0.05%
2019/07/02	2	8.58	0	0.00	8.60	2	4,161	0.05%
2019/07/01	7	8.01	7	8.04	8.05	0	4,017	0.00%
2019/06/27	0	0.00	2	8.40	8.31	-2	4,112	-0.05%
2019/06/25	0	0.00	3	8.44	8.33	-3	4,222	-0.07%
2019/06/21	3	8.50	1	8.76	8.55	2	4,203	0.05%
2019/06/19	3	8.82	0	0.00	8.82	3	4,131	0.07%
2019/06/18	5	8.72	0	0.00	8.70	5	4,033	0.12%
2019/06/14	11	9.12	0	0.00	8.83	11	3,973	0.28%
2019/06/12	0	0.00	1	8.83	8.72	-1	3,825	-0.03%
2019/06/11	3	9.08	0	0.00	8.86	3	3,783	0.08%
2019/06/10	2	9.21	0	0.00	9.12	2	3,717	0.05%
2019/06/06	21	9.14	31	9.19	9.02	-10	3,622	-0.28%
2019/06/05	0	0.00	3	8.84	8.91	-3	3,388	-0.09%
2019/06/04	0	0.00	4	8.01	8.10	-4	3,248	-0.12%
2019/05/31	0	0.00	1	8.36	8.33	-1	3,252	-0.03%
2019/05/29	0	0.00	18	8.33	8.43	-18	3,229	-0.56%
2019/05/27	6	8.31	3	8.45	8.32	3	3,208	0.09%
2019/05/24	0	0.00	46	8.65	8.55	-46	3,172	-1.45%
2019/05/23	19	8.97	0	0.00	8.90	19	3,127	0.61%
2019/05/22	8	8.69	203	8.98	8.76	-195	3,098	-6.29%	大賣/鉅額交易
2019/05/21	7	9.41	11	9.51	9.30	-4	3,054	-0.13%
2019/05/20	9	9.08	2	9.00	8.82	7	2,759	0.25%
2019/05/17	13	8.48	9	8.87	9.05	4	2,559	0.16%
2019/05/16	29	8.18	17	8.22	8.40	12	2,212	0.54%
2019/05/15	0	0.00	3	7.64	7.64	-3	1,811	-0.17%
2019/05/14	0	0.00	50	6.64	6.95	-50	1,820	-2.75%
2019/05/13	33	6.49	23	6.57	6.32	10	1,757	0.57%
2019/05/10	10	6.40	10	6.46	6.34	0	1,739	0.00%
2019/05/08	60	6.70	64	6.75	6.68	-4	1,708	-0.23%
2019/05/07	4	6.32	1	6.68	6.68	3	1,619	0.19%
2019/04/23	2	6.31	0	0.00	6.20	2	1,613	0.12%
2019/04/19	10	6.45	0	0.00	6.43	10	1,604	0.62%
2019/04/18	3	6.39	0	0.00	6.35	3	1,597	0.19%
2019/04/15	185	6.51	0	0.00	6.54	185	1,536	12.04%	大買/鉅額交易
2019/04/11	1	6.41	0	0.00	6.30	1	1,496	0.07%
2019/04/10	24	6.38	0	0.00	6.38	24	1,475	1.63%
2019/04/02	0	0.00	2	6.06	6.03	-2	1,405	-0.14%
2019/04/01	0	0.00	1	6.10	5.85	-1	1,363	-0.07%
2019/02/20	0	0.00	10	8.28	8.18	-10	1,352	-0.74%
2019/02/18	10	8.05	1	8.12	8.09	9	1,364	0.66%
2019/02/15	1	8.04	0	0.00	8.07	1	1,405	0.07%
2019/02/13	0	0.00	27	8.02	7.90	-27	1,347	-2.00%
2019/02/11	18	7.77	0	0.00	7.77	18	1,323	1.36%
2019/01/30	9	7.80	0	0.00	7.82	9	1,335	0.67%
2019/01/25	0	0.00	21	7.93	7.93	-21	1,418	-1.48%
2019/01/16	1	8.07	0	0.00	8.00	1	1,487	0.07%
2019/01/09	0.4	7.30	9	7.42	7.33	-8.6	1,498	-0.57%
2019/01/07	5	7.30	0	0.00	7.28	5	1,586	0.32%
2018/12/28	4	7.38	0	0.00	7.41	4	1,693	0.24%
2018/12/27	10	7.51	20	7.51	7.53	-10	1,722	-0.58%
2018/12/22	10	7.18	0	0.00	7.19	10	1,846	0.54%
2018/12/12	0	0.00	2	7.85	7.82	-2	2,469	-0.08%
2018/12/04	4	8.25	25	8.32	8.45	-21	2,942	-0.71%
2018/12/03	20	8.20	17	8.27	8.20	3	2,953	0.10%
2018/11/30	5	8.18	15	8.20	8.14	-10	3,055	-0.33%
2018/11/28	30	8.14	30	8.24	8.11	0	3,322	0.00%
2018/11/26	10	7.81	10	7.97	7.90	0	3,661	0.00%
2018/11/23	5	7.97	40	8.15	7.91	-35	3,683	-0.95%
2018/11/16	10	7.67	10	7.84	7.84	0	3,843	0.00%
2018/11/15	5	7.91	0	0.00	7.87	5	3,858	0.13%
2018/11/14	8	8.04	15	8.14	8.04	-7	3,890	-0.18%
2018/11/12	5	7.77	5	7.90	7.80	0	3,888	0.00%
2018/11/08	10	7.84	0	0.00	7.74	10	3,889	0.26%
2018/11/06	16	8.01	10	8.31	7.70	6	3,932	0.15%
2018/11/05	0	0.00	5	7.76	8.11	-5	3,909	-0.13%
2018/11/02	11	7.52	45	7.59	7.57	-34	3,885	-0.88%
2018/11/01	8	7.20	10	7.30	7.20	-2	3,856	-0.05%
2018/10/31	12	7.04	8	7.16	7.04	4	3,850	0.10%
2018/10/29	0	0.00	10	6.82	6.81	-10	3,804	-0.26%
2018/10/26	8	7.05	0	0.00	6.89	8	3,806	0.21%
2018/10/18	23	7.69	0	0.00	7.62	23	3,741	0.61%
2018/10/17	15	7.91	10	8.11	7.83	5	3,737	0.13%
2018/10/16	32	8.09	46	8.22	7.94	-14	3,731	-0.38%
2018/10/05	2	9.04	9	9.56	9.02	-7	3,702	-0.19%
2018/10/04	5	9.60	5	9.62	9.60	0	3,692	0.00%
2018/10/03	17	9.67	0	0.00	9.57	17	3,691	0.46%
2018/10/02	55	10.06	11	9.87	9.87	44	3,681	1.20%
2018/10/01	1	10.55	0	0.00	10.15	1	3,623	0.03%
2018/09/28	0	0.00	30	10.45	10.30	-30	3,589	-0.84%
2018/09/27	30	10.10	9	10.30	10.05	21	3,568	0.59%
2018/09/26	9	10.15	0	0.00	10.20	9	3,553	0.25%
2018/09/25	12	10.29	17	10.53	10.25	-5	3,549	-0.14%
2018/09/21	30	10.44	10	10.60	10.35	20	3,522	0.57%
2018/09/20	12	10.38	2	10.65	10.35	10	3,477	0.29%
2018/09/19	80	10.69	95	10.54	10.90	-15	3,476	-0.43%
2018/09/14	10	10.43	3	10.75	10.45	7	3,262	0.21%
2018/09/13	0	0.00	7	10.64	10.50	-7	3,199	-0.22%
2018/09/10	0	0.00	4	9.56	9.36	-4	2,969	-0.13%
2018/09/07	1	10.50	0	0.00	10.15	1	2,941	0.03%
2018/09/06	0	0.00	4	10.69	10.55	-4	2,876	-0.14%
2018/09/04	17	10.70	23	10.99	10.95	-6	2,704	-0.22%
2018/09/03	6	10.49	36	10.77	10.60	-30	2,515	-1.19%
2018/08/31	2	9.60	3	9.60	9.90	-1	2,230	-0.04%
2018/08/30	0	0.00	2	9.02	9.00	-2	2,140	-0.09%
2018/08/28	1	8.57	0	0.00	8.61	1	2,224	0.04%
2018/08/27	10	8.92	10	8.92	8.75	0	2,217	0.00%
2018/08/24	14	9.10	14	8.69	8.62	0	2,187	0.00%
2018/08/02	0	0.00	2	9.46	9.31	-2	2,335	-0.09%
2018/07/31	2	9.64	0	0.00	9.49	2	2,332	0.09%
2018/07/26	0	0.00	15	9.48	9.57	-15	2,418	-0.62%
2018/07/25	5	9.26	0	0.00	9.26	5	2,414	0.21%
2018/07/24	0	0.00	19	9.25	9.34	-19	2,424	-0.78%
2018/07/23	5	9.36	10	9.31	9.25	-5	2,460	-0.20%
2018/07/20	5	9.62	0	0.00	9.43	5	2,474	0.20%
2018/07/18	3	9.69	30	9.91	10.00	-27	2,487	-1.09%
2018/07/16	22	9.55	0	0.00	9.56	22	2,440	0.90%
2018/07/09	0	0.00	15	9.60	9.60	-15	2,390	-0.63%
2018/07/06	5	9.57	0	0.00	9.50	5	2,421	0.21%
2018/07/05	0	0.00	10	9.93	9.58	-10	2,427	-0.41%
2018/07/04	0	0.00	3	9.57	9.57	-3	2,391	-0.13%
2018/07/03	17	9.69	0	0.00	9.50	17	2,381	0.71%
2018/07/02	15.7	10.12	5	10.35	10.00	10.7	2,354	0.45%
2018/06/29	12	10.48	0	0.00	10.60	12	2,339	0.51%
2018/06/28	0	0.00	15	10.77	10.60	-15	2,324	-0.65%
2018/06/27	41	10.79	5	10.75	10.20	36	2,421	1.49%
2018/06/26	14	11.75	5	12.00	11.30	9	2,360	0.38%
2018/06/25	20	12.09	15	12.23	12.00	5	2,334	0.21%
2018/06/22	20	12.08	0	0.00	12.05	20	2,245	0.89%
2018/06/21	5	12.15	0	0.00	12.20	5	2,246	0.22%
2018/06/20	7	12.06	22	12.23	12.30	-15	2,249	-0.67%
2018/06/19	10	12.13	0	0.00	12.10	10	2,219	0.45%
2018/06/15	0	0.00	10	12.25	12.35	-10	2,224	-0.45%
2018/06/14	8	12.23	0	0.00	12.15	8	2,195	0.36%
2018/06/13	10	12.10	31	12.24	12.25	-21	2,242	-0.94%
2018/06/12	0	0.00	10	12.20	12.10	-10	2,216	-0.45%
2018/06/11	25	12.12	0	0.00	12.10	25	2,208	1.13%
2018/06/07	5	12.35	0	0.00	12.35	5	2,273	0.22%
2018/06/06	0	0.00	27	12.39	12.50	-27	2,262	-1.19%
2018/06/05	10	12.13	0	0.00	12.05	10	2,149	0.47%
2018/06/04	5	12.30	16	12.48	12.30	-11	2,168	-0.51%
2018/06/01	10	12.20	0	0.00	12.35	10	2,175	0.46%
2018/05/31	10	12.33	2	12.60	12.20	8	2,167	0.37%
2018/05/30	0	0.00	31	12.60	12.40	-31	2,157	-1.44%
2018/05/29	2	12.30	33	12.45	12.40	-31	2,140	-1.45%
2018/05/28	19	12.11	0	0.00	12.05	19	2,131	0.89%
2018/05/23	4	12.00	0	0.00	12.05	4	2,134	0.19%
2018/05/22	7	12.37	0	0.00	12.30	7	2,121	0.33%
2018/05/21	11	12.45	0	0.00	12.50	11	2,122	0.52%
2018/05/18	0	0.00	4	12.50	12.50	-4	2,134	-0.19%
2018/05/17	0	0.00	10	12.67	12.50	-10	2,224	-0.45%
2018/05/16	49	12.58	30	12.82	12.60	19	2,230	0.85%
2018/05/15	42	12.66	62	12.98	12.60	-20	2,184	-0.92%
2018/05/14	86	13.97	5	13.85	13.85	81	2,150	3.77%
2018/05/11	0	0.00	12	13.38	13.85	-12	1,992	-0.60%
2018/05/10	0	0.00	33	12.98	13.05	-33	1,870	-1.76%
2018/05/09	10	12.75	5	13.05	12.70	5	1,870	0.27%
2018/05/08	32	12.89	6	13.13	12.90	26	1,873	1.39%
2018/05/07	18	12.98	0	0.00	13.00	18	1,887	0.95%
2018/05/02	0	0.00	13	12.88	12.85	-13	1,819	-0.71%
2018/04/30	8	12.43	3	12.45	12.55	5	1,800	0.28%
2018/04/27	0	0.00	5	11.85	12.00	-5	1,786	-0.28%
2018/04/26	3	12.30	0	0.00	12.15	3	1,757	0.17%
2018/04/24	3	12.65	0	0.00	12.60	3	1,737	0.17%
2018/04/20	0	0.00	60	13.52	13.60	-60	1,743	-3.44%
2018/04/18	40	13.40	0	0.00	13.30	40	1,754	2.28%
2018/04/16	0	14.05	0	0.00	13.80	0	1,755	0.00%
2018/04/12	0	0.00	18	13.94	14.10	-18	1,789	-1.01%
2018/04/10	0	0.00	13	13.68	13.55	-13	1,763	-0.74%
2018/04/09	3	13.65	0	0.00	13.65	3	1,774	0.17%
2018/04/03	0	13.80	0	0.00	13.80	0	1,772	0.00%
2018/03/30	3	13.85	46	13.98	14.30	-43	1,763	-2.44%
2018/03/29	5	15.05	0	0.00	15.00	5	1,602	0.31%
2018/03/28	10	15.18	0	0.00	15.00	10	1,598	0.63%
2018/03/26	9	15.05	4	15.20	15.10	5	1,721	0.29%
2018/03/22	0	0.00	5	16.05	15.65	-5	1,740	-0.29%
2018/03/21	6	15.73	0	0.00	15.90	6	1,718	0.35%
2018/03/19	3	15.70	13	15.80	15.90	-10	1,733	-0.58%
2018/03/16	10	15.53	5	15.75	15.45	5	1,688	0.30%
2018/03/15	8	15.60	0	0.00	15.70	8	1,687	0.47%
2018/03/14	0	0.00	18	15.68	15.80	-18	1,702	-1.06%
2018/03/13	3	15.20	0	0.00	15.40	3	1,645	0.18%
2018/03/12	10	15.33	0	0.00	15.05	10	1,659	0.60%
2018/03/01	0	0.00	35	15.00	15.10	-35	1,907	-1.83%
2018/02/22	0	0.00	3	15.25	15.10	-3	1,993	-0.15%
2018/02/21	3	14.30	0	0.00	14.85	3	2,058	0.15%
2018/02/12	36	14.34	0	0.00	14.20	36	2,055	1.75%
2018/02/09	1	13.15	2	14.90	14.50	-1	2,053	-0.05%
2018/02/07	1	14.30	0	0.00	14.30	1	2,020	0.05%
2018/02/06	0	0.00	3	14.85	14.10	-3	2,043	-0.15%
2018/02/01	1	15.90	0	0.00	15.80	1	2,085	0.05%
2018/01/31	0	0.00	3	15.85	15.85	-3	2,119	-0.14%
2018/01/23	3	16.43	1	16.55	16.20	2	2,210	0.09%
2018/01/22	1	16.40	0	0.00	16.30	1	2,250	0.04%
2018/01/18	0	0.00	10	16.43	16.40	-10	2,399	-0.42%
2018/01/17	0	0.00	30	16.52	16.55	-30	2,476	-1.21%
2018/01/16	5	16.15	0	0.00	16.25	5	2,467	0.20%
2018/01/15	5	16.10	5	16.40	16.10	0	2,521	0.00%
2018/01/12	13	16.33	20	16.41	16.25	-7	2,573	-0.27%
2018/01/10	15	16.10	0	0.00	15.95	15	2,801	0.54%
2018/01/09	10	16.33	0	0.00	16.30	10	3,166	0.32%
2018/01/08	8	16.55	0	0.00	16.55	8	3,387	0.24%
2018/01/04	0	0.00	22	16.73	16.80	-22	3,612	-0.61%
2018/01/03	0	0.00	21	16.69	16.60	-21	3,679	-0.57%
2018/01/02	0	0.00	15	16.55	16.50	-15	3,990	-0.38%