國碩 (2406)-國票-南科券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.20
漲跌
▼0.25
漲幅
-1.22%
成交量
2,479張
產業
上市光電類股
422人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	5	21.00	21.00	-5	4,161	-0.12%
2024/04/16	0	0.00	12	20.07	20.00	-12	4,073	-0.29%
2024/04/12	5	21.20	4.2	21.40	20.95	0.8	3,832	0.02%
2024/04/11	6.2	21.41	5	21.31	21.35	1.2	3,583	0.03%
2024/04/10	0	0.00	13	19.68	20.80	-13	2,948	-0.44%
2024/04/09	0	0.00	1	19.30	18.95	-1	2,828	-0.04%
2024/04/08	0	19.20	5	19.20	19.15	-5	2,808	-0.18%
2024/04/02	0	0.00	10	19.20	18.90	-10	2,765	-0.36%
2024/04/01	0	0.00	1.4	19.01	18.90	-1.4	2,745	-0.05%
2024/03/29	0	0.00	1	19.05	19.05	-1	2,714	-0.04%
2024/03/28	4	19.64	1	19.95	19.50	3	2,653	0.11%
2024/03/27	0	0.00	18.2	19.20	19.25	-18.2	2,538	-0.72%
2024/03/25	2	19.63	1	19.60	19.60	1	2,450	0.04%
2024/03/22	5	19.85	11	19.72	19.65	-6	2,360	-0.25%
2024/03/21	1	19.00	4	19.15	18.85	-3	2,011	-0.15%
2024/03/19	1	17.65	0	0.00	17.60	1	1,792	0.06%
2024/03/15	0	0.00	1	17.90	18.25	-1	1,757	-0.06%
2024/03/14	2	18.30	2	18.60	18.30	0	1,735	0.00%
2024/03/12	6	18.80	0	0.00	18.85	6	1,648	0.36%
2024/03/11	0	0.00	2	18.80	18.80	-2	1,413	-0.14%
2024/02/22	0	0.00	10	17.35	17.25	-10	1,208	-0.83%
2024/02/01	1	16.80	0	0.00	16.75	1	1,187	0.08%
2024/01/26	0	0.00	1	17.55	17.55	-1	1,227	-0.08%
2024/01/25	1	17.25	0	0.00	17.35	1	1,239	0.08%
2024/01/23	0	0.00	1	17.40	17.50	-1	1,530	-0.07%
2024/01/19	2	16.83	0	0.00	16.90	2	1,579	0.13%
2024/01/18	5	16.80	5	16.90	17.05	0	1,572	0.00%
2024/01/16	0	0.00	14	17.55	17.40	-14	1,537	-0.91%
2024/01/15	19	18.11	3	17.73	17.90	16	1,476	1.08%
2024/01/11	0	0.00	20.7	16.95	16.75	-20.7	1,299	-1.59%
2024/01/10	0.1	15.80	0	0.00	15.90	0.1	1,256	0.00%
2024/01/03	0	0.00	2	16.50	16.30	-2	1,264	-0.16%
2023/12/27	0	0.00	1	16.65	16.65	-1	1,280	-0.08%
2023/12/20	0	0.00	2	16.90	16.80	-2	1,272	-0.16%
2023/12/15	0	0.00	12	16.52	16.60	-12	1,250	-0.96%
2023/12/14	10	16.30	0	0.00	16.25	10	1,240	0.81%
2023/12/04	0	0.00	2	16.90	16.95	-2	1,196	-0.17%
2023/11/28	0	0.00	1	16.80	16.75	-1	1,164	-0.09%
2023/11/24	1	17.00	0	0.00	16.85	1	1,163	0.09%
2023/11/22	0	0.00	30	16.88	16.85	-30	1,102	-2.72%
2023/11/20	1	16.50	0	0.00	16.50	1	1,069	0.09%
2023/11/15	30	16.40	0	0.00	16.30	30	1,044	2.87%
2023/11/09	0	0.00	2	15.80	15.70	-2	1,036	-0.19%
2023/11/07	0	0.00	7.1	16.23	16.10	-7.1	1,053	-0.68%
2023/11/06	9	16.14	1	16.25	16.05	8	1,047	0.76%
2023/11/03	2	15.65	5	15.80	15.60	-3	1,015	-0.30%
2023/11/02	5	15.60	0	0.00	15.55	5	1,009	0.50%
2023/11/01	6	16.08	0	0.00	15.65	6	982	0.61%
2023/10/31	6	16.73	25	16.89	16.70	-19	915	-2.08%
2023/10/30	1.1	15.72	11	16.28	16.30	-9.9	673	-1.48%
2023/10/27	5	14.90	0	0.00	14.85	5	593	0.84%
2023/10/26	0	0.00	20	15.10	14.80	-20	606	-3.30%
2023/10/25	5.5	15.05	16	15.16	15.00	-10.5	607	-1.72%
2023/10/24	10	15.10	0	0.00	15.05	10	614	1.63%
2023/10/23	1	15.10	5	15.35	15.00	-4	620	-0.65%
2023/10/19	5	14.65	0	0.00	14.70	5	636	0.79%
2023/10/18	15	14.88	12	15.00	14.85	3	639	0.47%
2023/10/17	0	0.00	10	15.05	14.80	-10	633	-1.58%
2023/10/16	10	15.10	0	0.00	15.00	10	641	1.56%
2023/10/13	5.5	15.00	5	14.90	14.90	0.5	649	0.08%
2023/10/12	0	0.00	1	14.85	14.95	-1	662	-0.15%
2023/10/05	1	14.95	0	0.00	15.00	1	736	0.14%
2023/09/26	0	0.00	2	15.05	15.00	-2	817	-0.24%
2023/09/15	0	0.00	5	15.65	15.60	-5	899	-0.56%
2023/09/14	5	15.70	0	0.00	15.75	5	923	0.54%
2023/08/31	0	0.00	10	16.10	16.35	-10	1,030	-0.97%
2023/08/29	10	16.00	0	0.00	15.85	10	1,052	0.95%
2023/08/24	0.1	15.60	0	0.00	15.60	0.1	1,058	0.01%
2023/08/21	0	0.00	15	15.95	16.00	-15	1,075	-1.39%
2023/08/18	15	15.85	0	0.00	15.80	15	1,080	1.39%
2023/08/15	0	0.00	2	15.80	16.00	-2	1,093	-0.18%
2023/08/01	0	0.00	1	16.85	16.70	-1	1,141	-0.09%
2023/07/28	15	16.75	0	0.00	16.85	15	1,143	1.31%
2023/07/26	0	0.00	6.3	16.40	16.30	-6.3	1,148	-0.55%
2023/07/20	0	0.00	10.4	16.85	16.85	-10.4	1,148	-0.91%
2023/07/19	8	16.95	0	0.00	16.75	8	1,152	0.69%
2023/07/17	2	17.10	0	0.00	17.15	2	1,231	0.16%
2023/07/14	10	16.85	0	0.00	16.70	10	1,420	0.70%
2023/07/13	0	0.00	2	16.70	16.65	-2	1,448	-0.14%
2023/07/12	5	17.05	3	17.15	17.05	2	1,420	0.14%
2023/07/11	3	17.45	0	0.00	17.45	3	1,413	0.21%
2023/07/10	1	17.45	0	0.00	17.40	1	1,438	0.07%
2023/07/07	1	17.60	0	0.00	17.70	1	1,456	0.07%
2023/07/06	0	0.00	2	18.05	17.95	-2	1,438	-0.14%
2023/07/03	0	0.00	5	18.20	18.15	-5	1,423	-0.35%
2023/06/27	0	0.00	2	18.10	18.10	-2	1,423	-0.14%
2023/06/15	1	18.10	3	18.15	18.10	-2	1,770	-0.11%
2023/06/13	0	0.00	1	18.20	18.05	-1	1,911	-0.05%
2023/06/12	0	0.00	3	18.05	18.05	-3	1,939	-0.15%
2023/06/09	0	0.00	1	18.25	18.20	-1	1,944	-0.05%
2023/06/08	0	0.00	9	18.45	18.25	-9	1,953	-0.46%
2023/06/06	0	0.00	8	18.40	18.35	-8	1,993	-0.40%
2023/06/05	3	18.65	5	18.60	18.60	-2	2,016	-0.10%
2023/06/02	0	0.00	1	18.25	18.25	-1	2,016	-0.05%
2023/05/31	1	18.30	0	0.00	18.35	1	2,018	0.05%
2023/05/25	0	0.00	10	18.40	18.25	-10	2,017	-0.50%
2023/05/24	0	0.00	1	18.45	18.55	-1	2,021	-0.05%
2023/05/22	1	18.40	0	0.00	18.40	1	2,030	0.05%
2023/05/11	0	0.00	1	18.25	18.05	-1	2,117	-0.05%
2023/05/10	1	18.35	0	0.00	18.45	1	2,107	0.05%
2023/05/09	3	18.37	0	0.00	18.25	3	2,099	0.14%
2023/05/08	1	18.80	0	0.00	18.75	1	2,076	0.05%
2023/05/05	2	19.00	0	0.00	18.90	2	2,078	0.10%
2023/05/04	2	19.00	0	0.00	19.00	2	2,102	0.10%
2023/04/28	1	19.05	0	0.00	19.05	1	2,215	0.05%
2023/04/25	1	19.00	2	19.00	18.90	-1	2,204	-0.05%
2023/04/24	2	19.60	0	0.00	19.40	2	2,183	0.09%
2023/04/21	2	19.63	0	0.00	19.50	2	2,182	0.09%
2023/04/20	1	19.95	1	19.90	19.95	0	2,153	0.00%
2023/04/19	17	20.81	41	20.84	20.55	-24	2,091	-1.15%
2023/04/18	1	20.30	5	20.25	19.85	-4	1,891	-0.21%
2023/04/14	2	19.90	0	0.00	19.85	2	1,895	0.11%
2023/04/13	0	0.00	15	20.09	20.10	-15	1,881	-0.80%
2023/04/07	0	0.00	5	19.95	19.85	-5	1,823	-0.27%
2023/04/06	2	19.83	8	19.85	19.80	-6	1,822	-0.33%
2023/03/27	22	20.48	0	0.00	20.30	22	1,828	1.20%
2023/03/23	0	0.00	1	20.40	20.45	-1	1,816	-0.06%
2023/03/22	10	20.43	3	20.50	20.50	7	1,826	0.38%
2023/03/21	17	20.75	10	20.70	20.55	7	1,846	0.38%
2023/03/20	13	20.88	6	21.00	20.80	7	1,873	0.37%
2023/03/17	8	20.00	8	19.98	20.05	0	2,006	0.00%
2023/03/16	1	19.75	1	19.20	19.10	0	2,004	0.00%
2023/03/15	0	0.00	3	19.73	19.65	-3	2,016	-0.15%
2023/03/14	3	19.10	0	0.00	19.00	3	2,036	0.15%
2023/03/13	2	18.75	0	0.00	19.00	2	2,217	0.09%
2023/03/10	1	19.30	0	0.00	19.25	1	2,358	0.04%
2023/03/09	0	0.00	4	19.90	19.85	-4	2,351	-0.17%
2023/03/06	0	0.00	3	19.87	20.00	-3	2,313	-0.13%
2023/02/23	3	20.00	1	19.95	20.00	2	2,315	0.09%
2023/02/22	10	19.80	0	0.00	19.75	10	2,315	0.43%
2023/02/20	0	0.00	5	20.05	20.05	-5	2,336	-0.21%
2023/02/16	9	20.03	0	0.00	20.00	9	2,371	0.38%
2023/02/14	0	0.00	15	19.40	19.45	-15	2,289	-0.66%
2023/02/03	0	0.00	1	19.70	19.65	-1	2,307	-0.04%
2023/02/02	3	20.10	1	20.10	19.80	2	2,295	0.09%
2023/02/01	1	19.70	0	0.00	19.75	1	2,277	0.04%
2023/01/31	4	19.74	2	19.53	19.55	2	2,256	0.09%
2023/01/17	0	0.00	1	18.50	18.70	-1	2,168	-0.05%
2023/01/16	1	18.40	0	0.00	18.35	1	2,167	0.05%
2023/01/09	1	19.05	0	0.00	19.00	1	2,235	0.04%
2023/01/06	0	0.00	5	18.75	18.90	-5	2,244	-0.22%
2023/01/05	2	18.95	6	19.00	18.75	-4	2,291	-0.17%
2023/01/04	0	0.00	3	19.27	19.20	-3	2,299	-0.13%
2022/12/30	2	18.40	0	0.00	18.40	2	2,273	0.09%
2022/12/29	3	18.37	0	0.00	18.45	3	2,280	0.13%
2022/12/28	1	18.85	0	0.00	18.60	1	2,297	0.04%
2022/12/27	0	0.00	9	18.90	18.90	-9	2,296	-0.39%
2022/12/23	1	18.60	0	0.00	18.80	1	2,300	0.04%
2022/12/22	0	0.00	11	19.00	19.00	-11	2,313	-0.48%
2022/12/21	30	18.80	0	0.00	18.80	30	2,364	1.27%
2022/12/20	1	19.00	0	0.00	18.55	1	2,388	0.04%
2022/12/16	0	0.00	4	19.80	19.65	-4	2,416	-0.17%
2022/12/15	0	0.00	5	20.15	20.10	-5	2,405	-0.21%
2022/12/13	4	20.40	5	20.04	20.00	-1	2,374	-0.04%
2022/12/12	8	20.76	0	0.00	20.20	8	2,336	0.34%
2022/12/09	38	21.05	18	21.43	20.80	20	2,225	0.90%
2022/12/07	1	20.00	0	0.00	19.60	1	1,781	0.06%
2022/12/05	11	20.38	12	20.14	20.70	-1	1,748	-0.06%
2022/12/02	23	19.90	8	19.79	19.90	15	1,577	0.95%
2022/12/01	6	18.88	0	0.00	18.70	6	1,446	0.41%
2022/11/30	0	0.00	5	18.70	18.75	-5	1,498	-0.33%
2022/11/21	10	18.45	0	0.00	18.25	10	1,976	0.51%
2022/11/15	0	0.00	1	18.30	18.40	-1	2,101	-0.05%
2022/11/14	0	0.00	2	17.80	18.00	-2	2,096	-0.10%
2022/11/11	0	0.00	5	17.55	17.50	-5	2,171	-0.23%
2022/11/10	0	0.00	2	17.75	17.55	-2	2,227	-0.09%
2022/11/04	0	0.00	2	17.05	17.15	-2	2,456	-0.08%
2022/11/03	5	16.84	0	0.00	16.90	5	2,484	0.20%
2022/11/02	0.1	17.10	5	17.03	17.10	-4.9	2,542	-0.19%
2022/10/20	5	17.45	0	0.00	17.05	5	2,809	0.18%
2022/10/19	0	0.00	10	17.50	17.25	-10	2,815	-0.36%
2022/10/18	1	17.00	0	0.00	17.10	1	2,842	0.04%
2022/10/14	6	17.10	1	17.05	17.10	5	2,875	0.17%
2022/10/13	11	16.39	0	0.00	16.20	11	2,906	0.38%
2022/10/11	1	17.40	0	0.00	17.40	1	2,987	0.03%
2022/10/07	1	18.45	0	0.00	18.20	1	2,995	0.03%
2022/10/05	1.6	19.10	1	18.30	18.20	0.6	3,076	0.02%
2022/10/04	17	18.25	0	0.00	18.25	17	3,127	0.54%
2022/09/30	0	0.00	2	17.55	17.90	-2	3,196	-0.06%
2022/09/28	1	17.85	0	0.00	17.50	1	3,253	0.03%
2022/09/27	3	18.92	0	0.00	19.00	3	3,277	0.09%
2022/09/26	2	19.15	10	19.17	19.00	-8	3,291	-0.24%
2022/09/23	2	20.15	8	20.12	19.95	-6	3,317	-0.18%
2022/09/20	1	20.30	2	20.50	20.35	-1	3,457	-0.03%
2022/09/19	3	20.27	3	20.30	20.25	0	3,544	0.00%
2022/09/16	2	20.45	0	0.00	20.45	2	3,604	0.06%
2022/09/14	12	20.55	0	0.00	20.60	12	3,778	0.32%
2022/09/12	1	21.05	0	0.00	21.25	1	3,813	0.03%
2022/09/08	1	20.60	0	0.00	20.75	1	3,833	0.03%
2022/09/07	1	20.35	0	0.00	20.50	1	3,859	0.03%
2022/09/06	14	20.95	0	0.00	20.45	14	3,864	0.36%
2022/09/05	12	21.48	0	0.00	21.10	12	3,842	0.31%
2022/09/01	10	22.35	0	0.00	22.60	10	3,783	0.26%
2022/08/31	3	22.37	0	0.00	22.40	3	3,740	0.08%
2022/08/30	11	23.00	14	22.95	22.70	-3	3,751	-0.08%
2022/08/29	2	22.50	5	22.45	22.45	-3	3,644	-0.08%
2022/08/26	0	0.00	31	22.64	22.65	-31	3,762	-0.82%
2022/08/25	12	22.90	0	0.00	22.95	12	3,904	0.31%
2022/08/22	1	22.30	0	0.00	22.30	1	4,196	0.02%
2022/08/19	0	0.00	1	22.75	22.35	-1	4,260	-0.02%
2022/08/18	10	22.85	23	22.81	22.70	-13	4,278	-0.30%
2022/08/17	10	22.65	16	22.48	22.45	-6	4,224	-0.14%
2022/08/16	0	0.00	6	22.35	22.20	-6	4,189	-0.14%
2022/08/15	0	0.00	2	21.98	22.00	-2	4,139	-0.05%
2022/08/12	0	0.00	2	22.00	21.70	-2	4,201	-0.05%
2022/08/11	0	0.00	8	21.50	21.35	-8	4,204	-0.19%
2022/08/10	5	21.65	6	21.53	21.40	-1	4,308	-0.02%
2022/08/09	3	21.40	6	21.29	21.20	-3	4,599	-0.07%
2022/08/08	0	0.00	9	21.16	21.25	-9	4,574	-0.20%
2022/08/04	9	20.10	0	0.00	20.30	9	4,656	0.19%
2022/08/03	6	20.50	2	20.40	20.40	4	4,660	0.09%
2022/08/02	16	20.80	0	0.00	20.85	16	4,692	0.34%
2022/07/29	0	0.00	2	22.00	22.00	-2	4,703	-0.04%
2022/07/27	2	21.60	0	0.00	21.95	2	4,730	0.04%
2022/07/26	0	0.00	1	22.05	21.70	-1	4,767	-0.02%
2022/07/22	0	0.00	0.1	22.05	22.05	-0.1	4,800	0.00%
2022/07/20	0	0.00	3	22.35	22.05	-3	4,875	-0.06%
2022/07/19	6.1	22.30	12	22.13	22.10	-5.9	4,918	-0.12%
2022/07/18	3	21.65	10	21.60	21.60	-7	4,896	-0.14%
2022/07/15	10	21.20	2	21.05	21.30	8	4,930	0.16%
2022/07/13	3	20.63	13	21.08	21.00	-10	5,264	-0.19%
2022/07/12	18	20.01	5	20.05	20.00	13	5,294	0.25%
2022/07/11	0	0.00	1	21.50	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	3	21.10	21.05	-3	5,279	-0.06%
2022/07/07	3	20.83	0	0.00	20.95	3	5,266	0.06%
2022/07/06	0	0.00	1	21.00	20.70	-1	5,298	-0.02%
2022/07/04	0	0.00	2	21.05	20.85	-2	5,351	-0.04%
2022/07/01	0	0.00	1	20.80	20.65	-1	5,388	-0.02%
2022/06/30	2	21.80	0	0.00	21.75	2	5,371	0.04%
2022/06/29	1	22.55	5	22.60	22.40	-4	5,366	-0.07%
2022/06/28	0	0.00	8	22.51	22.15	-8	5,386	-0.15%
2022/06/27	5	22.10	0	0.00	22.25	5	5,420	0.09%
2022/06/24	2	21.80	3	21.63	22.00	-1	5,444	-0.02%
2022/06/22	15	21.65	6	21.14	20.85	9	5,468	0.16%
2022/06/20	1	20.20	0	0.00	20.00	1	5,520	0.02%
2022/06/17	1	20.70	0	0.00	20.70	1	5,604	0.02%
2022/06/16	4	21.20	0	0.00	21.10	4	5,707	0.07%
2022/06/15	5	22.05	5	21.80	21.70	0	5,877	0.00%
2022/06/14	0	0.00	5	21.50	21.75	-5	6,252	-0.08%
2022/06/13	1	21.90	10	22.05	21.85	-9	6,849	-0.13%
2022/06/10	10	22.50	0	0.00	22.60	10	7,077	0.14%
2022/06/09	0	0.00	1	22.80	22.75	-1	7,165	-0.01%
2022/06/08	2	22.70	10	22.95	22.60	-8	7,332	-0.11%
2022/06/07	13	23.03	0	0.00	22.90	13	7,887	0.16%
2022/06/06	1	24.15	6	24.07	23.80	-5	8,453	-0.06%
2022/06/02	16	23.84	6	23.89	23.90	10	8,495	0.12%
2022/06/01	14	24.00	33	23.99	24.30	-19	8,407	-0.23%
2022/05/31	0	0.00	2	22.58	22.50	-2	8,252	-0.02%
2022/05/30	5	22.50	1	22.50	22.45	4	8,545	0.05%
2022/05/27	1	22.45	3	22.38	22.10	-2	8,630	-0.02%
2022/05/26	3	21.63	0	0.00	21.60	3	8,555	0.04%
2022/05/20	2	22.10	3	22.00	21.95	-1	8,780	-0.01%
2022/05/19	2	21.55	3	21.35	22.10	-1	8,743	-0.01%
2022/05/18	7	21.47	5	21.45	21.75	2	8,743	0.02%
2022/05/17	21	21.50	15	21.60	21.60	6	8,676	0.07%
2022/05/16	1	20.35	0	0.00	20.15	1	8,467	0.01%
2022/05/12	7	19.45	1	20.00	19.15	6	8,456	0.07%
2022/05/11	15	20.12	2	20.15	20.00	13	8,454	0.15%
2022/05/10	5	19.80	0	0.00	20.35	5	8,498	0.06%
2022/05/09	16	20.38	2	20.25	20.05	14	8,514	0.16%
2022/05/06	6	21.26	0	0.00	21.10	6	8,493	0.07%
2022/05/05	0	0.00	1	22.00	22.00	-1	8,525	-0.01%
2022/05/04	1	22.00	0	0.00	21.80	1	8,561	0.01%
2022/05/03	6	21.72	3	21.77	21.85	3	8,661	0.03%
2022/04/29	2	22.35	1	22.50	22.30	1	8,760	0.01%
2022/04/28	10	22.76	0	0.00	22.60	10	8,836	0.11%
2022/04/27	4	22.78	14	22.87	22.80	-10	8,872	-0.11%
2022/04/26	2	24.25	2	24.23	24.05	0	8,848	0.00%
2022/04/25	12	24.32	1	24.50	23.90	11	8,913	0.12%
2022/04/21	6	25.45	9	25.61	25.40	-3	9,085	-0.03%
2022/04/20	8	25.90	31	25.77	26.00	-23	9,148	-0.25%
2022/04/18	0	0.00	12	25.23	25.00	-12	9,304	-0.13%
2022/04/15	6	24.78	12	25.00	24.70	-6	9,468	-0.06%
2022/04/14	5	24.75	0	0.00	24.75	5	9,882	0.05%
2022/04/13	0	0.00	1	24.75	24.70	-1	10,506	-0.01%
2022/04/12	6	24.53	0	0.00	24.55	6	10,646	0.06%
2022/04/11	3	25.85	7	25.69	25.05	-4	10,756	-0.04%
2022/04/08	3	25.03	1	25.20	25.25	2	10,682	0.02%
2022/04/07	5	24.70	2	25.30	24.70	3	10,677	0.03%
2022/04/06	1	25.75	0	0.00	25.75	1	10,653	0.01%
2022/04/01	1	25.65	0	0.00	25.55	1	10,702	0.01%
2022/03/31	0	0.00	5	25.89	25.65	-5	10,739	-0.05%
2022/03/30	1	25.75	10.8	25.88	25.60	-9.8	10,739	-0.09%
2022/03/29	8	25.61	11	25.75	25.55	-3	10,746	-0.03%
2022/03/28	0	0.00	5	24.99	25.05	-5	10,805	-0.05%
2022/03/25	4	25.18	12	25.23	25.15	-8	10,918	-0.07%
2022/03/24	21	25.83	16	25.84	25.70	5	11,043	0.05%
2022/03/23	18	25.81	4	25.79	25.65	14	11,845	0.12%
2022/03/22	11	26.11	15	26.47	26.05	-4	13,165	-0.03%
2022/03/21	11	26.19	0	0.00	26.05	11	14,711	0.07%
2022/03/18	3	26.40	1	26.80	26.10	2	17,040	0.01%
2022/03/17	5	27.10	15	26.64	27.10	-10	19,322	-0.05%
2022/03/16	17	26.49	9	26.56	26.50	8	20,385	0.04%
2022/03/15	8	25.89	5	26.14	25.45	3	20,707	0.01%
2022/03/14	8	25.76	1	25.65	25.65	7	20,766	0.03%
2022/03/11	14	26.23	11	26.17	26.15	3	21,171	0.01%
2022/03/10	26	25.89	19	26.22	26.20	7	21,469	0.03%
2022/03/09	14	25.73	31	25.99	26.20	-17	21,660	-0.08%
2022/03/08	10	24.40	5	24.07	24.40	5	21,493	0.02%
2022/03/07	4	23.86	1	24.00	23.85	3	21,509	0.01%
2022/03/04	11	25.29	1	25.15	24.90	10	21,684	0.05%
2022/03/03	36	25.56	8	25.57	25.35	28	21,615	0.13%
2022/03/02	3	24.75	8	24.84	24.70	-5	21,373	-0.02%
2022/03/01	0	0.00	2	24.60	24.65	-2	21,422	-0.01%
2022/02/24	6	24.10	1	25.00	23.65	5	21,793	0.02%
2022/02/23	29	24.80	0	0.00	24.95	29	21,698	0.13%
2022/02/22	5	24.32	1	24.10	24.00	4	21,675	0.02%
2022/02/21	3	24.97	2	25.00	24.90	1	21,665	0.00%
2022/02/16	3	25.22	1	25.20	25.10	2	21,665	0.01%
2022/02/15	0	0.00	1	25.20	25.05	-1	21,722	0.00%
2022/02/14	7	25.11	1	25.15	25.15	6	21,836	0.03%
2022/02/11	0	0.00	2	26.20	25.75	-2	21,847	-0.01%
2022/02/10	12	26.01	0	0.00	26.00	12	21,899	0.05%
2022/02/09	0	0.00	11	26.50	26.60	-11	21,891	-0.05%
2022/02/08	1	26.20	0	0.00	26.25	1	21,913	0.00%
2022/01/26	3	24.97	1	25.15	25.30	2	22,031	0.01%
2022/01/25	1	25.05	0	0.00	25.00	1	22,316	0.00%
2022/01/24	4	25.33	8	25.21	26.00	-4	23,024	-0.02%
2022/01/21	5	25.41	2	26.25	25.30	3	23,192	0.01%
2022/01/20	10	26.16	0	0.00	26.10	10	23,297	0.04%
2022/01/19	4	26.30	0.4	26.50	26.35	3.6	23,323	0.02%
2022/01/17	6	26.90	1	26.40	27.10	5	23,532	0.02%
2022/01/14	12	26.33	0	0.00	26.20	12	23,665	0.05%
2022/01/13	5	27.38	8	27.51	27.15	-3	24,309	-0.01%
2022/01/12	10	27.18	0.1	28.00	27.00	9.9	24,675	0.04%
2022/01/11	4	28.33	7	28.34	28.15	-3	24,765	-0.01%
2022/01/10	0	0.00	2	29.00	28.10	-2	24,624	-0.01%
2022/01/07	25	28.50	13	28.50	28.20	12	24,520	0.05%
2022/01/06	25.1	31.20	10	31.24	31.05	15.1	24,394	0.06%
2022/01/05	0	0.00	1.6	34.71	34.45	-1.6	24,093	-0.01%
2022/01/04	1	36.10	22	36.00	36.10	-21	24,264	-0.09%
2022/01/03	0	0.00	1	34.40	34.30	-1	24,600	0.00%
2021/12/29	2	34.60	2	34.30	34.70	0	25,197	0.00%
2021/12/27	7	35.67	2	35.43	35.15	5	25,512	0.02%
2021/12/23	1	36.35	1	35.65	35.60	0	27,183	0.00%
2021/12/22	0	0.00	5	35.90	35.40	-5	27,484	-0.02%
2021/12/21	1	33.25	8	33.18	34.40	-7	27,531	-0.03%
2021/12/20	7	34.16	1	35.10	34.15	6	27,380	0.02%
2021/12/17	46	35.75	39	35.52	35.25	7	27,196	0.03%
2021/12/16	21	36.30	24	36.15	35.60	-3	26,325	-0.01%
2021/12/15	21	34.33	93	34.45	36.30	-72	24,950	-0.29%
2021/12/14	35	33.81	44	33.41	34.15	-9	23,347	-0.04%
2021/12/13	18	31.50	49.6	31.89	33.40	-31.6	20,886	-0.15%
2021/12/10	3	28.43	66	29.09	30.40	-63	18,473	-0.34%
2021/12/09	24	26.52	58	27.48	27.65	-34	17,056	-0.20%
2021/12/07	5	25.82	15	25.86	25.95	-10	15,933	-0.06%
2021/12/06	28	25.32	15	25.43	25.45	13	15,489	0.08%
2021/12/03	25	25.82	23	24.97	24.85	2	15,069	0.01%
2021/12/02	49	25.14	0	0.00	24.75	49	14,386	0.34%
2021/12/01	1	24.20	4	24.10	24.50	-3	14,103	-0.02%
2021/11/30	11	24.67	4	24.44	24.35	7	14,088	0.05%
2021/11/29	7	22.39	4	22.20	23.10	3	14,122	0.02%
2021/11/26	2	22.95	10	22.95	22.90	-8	14,097	-0.06%
2021/11/25	3	23.70	0	0.00	23.60	3	14,189	0.02%
2021/11/24	29	24.44	13	24.12	24.35	16	14,339	0.11%
2021/11/23	5	23.55	3	23.42	23.30	2	14,503	0.01%
2021/11/22	2	23.10	4	23.11	23.10	-2	14,517	-0.01%
2021/11/19	6	22.65	11	22.66	22.60	-5	14,801	-0.03%
2021/11/18	5	22.38	46	22.15	22.55	-41	14,843	-0.28%
2021/11/17	7	23.45	11	23.40	23.10	-4	14,808	-0.03%
2021/11/16	0	0.00	3	23.17	23.05	-3	14,889	-0.02%
2021/11/15	4	23.41	5	23.23	23.15	-1	14,924	-0.01%
2021/11/12	2	23.13	13	23.10	23.15	-11	14,989	-0.07%
2021/11/11	1	24.30	1	24.60	23.85	0	14,937	0.00%
2021/11/10	2	24.30	5	24.25	24.10	-3	14,941	-0.02%
2021/11/09	7	24.36	6	24.13	24.30	1	15,260	0.01%
2021/11/05	2	24.00	21	23.96	23.90	-19	15,409	-0.12%
2021/11/04	3	24.45	2	24.53	24.50	1	15,561	0.01%
2021/11/03	7	24.14	1	24.05	24.05	6	15,566	0.04%
2021/11/02	12	25.33	1	25.00	24.40	11	15,637	0.07%
2021/11/01	10	26.57	26	26.66	25.65	-16	15,596	-0.10%
2021/10/29	8	25.41	5	25.20	25.00	3	15,443	0.02%
2021/10/28	6	25.37	4	25.19	24.90	2	15,383	0.01%
2021/10/27	17	24.95	11	24.94	24.85	6	15,290	0.04%
2021/10/26	3	25.10	10	24.80	24.75	-7	15,455	-0.05%
2021/10/25	5	25.19	8.4	25.00	25.30	-3.4	15,686	-0.02%
2021/10/22	6	24.80	0	0.00	24.70	6	16,147	0.04%
2021/10/21	29	25.93	33	25.74	25.70	-4	17,241	-0.02%
2021/10/20	17	24.95	7	24.75	25.20	10	16,929	0.06%
2021/10/19	9	24.27	20	24.36	24.30	-11	16,735	-0.07%
2021/10/18	0	0.00	14	23.85	23.90	-14	16,698	-0.08%
2021/10/15	48	23.89	8	23.76	23.80	40	17,324	0.23%
2021/10/14	11	24.19	8	23.96	23.80	3	18,321	0.02%
2021/10/13	2	24.18	2	24.10	23.70	0	19,334	0.00%
2021/10/12	28	23.99	19	23.67	23.35	9	19,792	0.05%
2021/10/08	19	24.14	12	24.10	24.30	7	19,908	0.04%
2021/10/07	67	23.50	10	23.45	23.75	57	19,503	0.29%
2021/10/06	8	22.68	14	22.82	23.10	-6	19,397	-0.03%
2021/10/05	13	21.63	3	21.70	22.20	10	19,306	0.05%
2021/10/04	14	22.18	2	22.00	21.70	12	19,567	0.06%
2021/10/01	20	25.45	12	25.18	23.20	8	19,369	0.04%
2021/09/30	14	23.31	1	23.50	24.50	13	18,112	0.07%
2021/09/29	5	23.23	6	23.30	23.00	-1	17,935	-0.01%
2021/09/28	4	23.10	3	22.97	22.75	1	18,456	0.01%
2021/09/24	0	0.00	3	21.90	21.70	-3	18,705	-0.02%
2021/09/22	2	21.85	0	0.00	21.60	2	19,740	0.01%
2021/09/17	3	22.58	5	22.21	22.40	-2	19,797	-0.01%
2021/09/16	4	22.44	0	0.00	22.15	4	20,258	0.02%
2021/09/15	1	22.15	4	22.63	22.25	-3	20,379	-0.01%
2021/09/14	11	22.81	0	0.00	22.30	11	21,134	0.05%
2021/09/13	3	23.00	1	22.90	22.85	2	21,216	0.01%
2021/09/09	0	0.00	4	22.75	22.75	-4	21,431	-0.02%
2021/09/07	12	22.96	0	0.00	22.95	12	22,166	0.05%
2021/09/06	7	24.25	10	24.05	23.90	-3	22,117	-0.01%
2021/09/03	6	23.82	6	24.08	24.65	0	21,970	0.00%
2021/09/02	10	24.36	11	24.43	24.00	-1	21,851	0.00%
2021/09/01	0	0.00	6	23.88	23.85	-6	21,561	-0.03%
2021/08/31	14	24.25	16	24.02	24.05	-2	21,504	-0.01%
2021/08/30	9	24.43	8	24.18	23.90	1	21,364	0.00%
2021/08/27	11	24.23	13	23.72	23.50	-2	21,060	-0.01%
2021/08/26	11	22.71	7	22.65	22.80	4	20,555	0.02%
2021/08/25	43	22.69	43	23.05	22.60	0	20,486	0.00%
2021/08/24	16	21.45	0	0.00	21.35	16	20,222	0.08%
2021/08/23	20	22.00	20	22.10	22.10	0	20,189	0.00%
2021/08/20	4	21.60	0	0.00	21.25	4	20,138	0.02%
2021/08/19	8	21.55	0	0.00	20.60	8	20,012	0.04%
2021/08/18	0	0.00	5	21.70	22.00	-5	19,952	-0.03%
2021/08/17	4	21.40	0	0.00	20.80	4	19,913	0.02%
2021/08/13	25	23.71	1	23.10	22.75	24	19,689	0.12%
2021/08/12	3	24.10	9	24.12	24.15	-6	19,372	-0.03%
2021/08/11	4	24.05	1	24.75	23.50	3	19,349	0.02%
2021/08/10	10	26.05	10	25.05	25.05	0	19,164	0.00%
2021/08/09	0	0.00	23	26.19	25.55	-23	18,994	-0.12%
2021/08/06	10	27.40	10	27.11	26.55	0	18,935	0.00%
2021/08/05	19	27.33	30	27.42	27.15	-11	18,780	-0.06%
2021/08/04	62	27.70	33.3	27.45	27.00	28.7	18,538	0.15%
2021/08/03	15	26.19	11	26.50	27.00	4	17,893	0.02%
2021/08/02	11	26.40	10	25.75	25.75	1	17,642	0.01%
2021/07/30	10	27.00	10	26.30	26.30	0	17,515	0.00%
2021/07/29	10	26.45	17	26.16	26.65	-7	17,276	-0.04%
2021/07/28	25	25.45	14	26.21	26.30	11	16,920	0.07%
2021/07/27	22.3	27.62	29	28.05	25.35	-6.7	16,278	-0.04%
2021/07/26	20	26.68	44	27.52	27.90	-24	14,976	-0.16%
2021/07/23	21	25.86	60	25.38	25.40	-39	14,490	-0.27%
2021/07/22	70	26.91	51	26.63	25.90	19	14,177	0.13%
2021/07/21	42	26.75	43	27.56	26.70	-1	13,854	-0.01%
2021/07/20	66	26.91	30	26.74	27.65	36	13,150	0.27%
2021/07/19	54	25.45	60	25.81	26.25	-6	12,038	-0.05%
2021/07/16	7	24.01	20	24.16	23.90	-13	10,756	-0.12%
2021/07/15	7	23.28	6	23.19	23.15	1	9,986	0.01%
2021/07/14	1	21.90	0.7	22.15	22.20	0.3	9,564	0.00%
2021/07/13	13	22.63	11	22.71	22.20	2	9,503	0.02%
2021/07/12	10	24.10	18	23.91	23.90	-8	9,256	-0.09%
2021/07/09	9	24.02	20	23.76	23.65	-11	9,081	-0.12%
2021/07/08	5	23.27	7	23.19	23.05	-2	8,870	-0.02%
2021/07/07	4	22.89	0	0.00	22.70	4	9,030	0.04%
2021/07/06	4	23.08	6	23.32	23.05	-2	9,028	-0.02%
2021/07/05	19	23.74	11.6	24.18	24.05	7.4	8,886	0.08%
2021/07/02	2	22.58	16	22.62	22.15	-14	8,261	-0.17%
2021/07/01	2	23.18	18	22.89	22.95	-16	8,242	-0.19%
2021/06/30	24	23.18	35	23.31	23.50	-11	7,909	-0.14%
2021/06/29	7	22.70	6.9	22.82	22.15	0.1	7,322	0.00%
2021/06/28	0	0.00	13	21.60	21.60	-13	6,873	-0.19%
2021/06/25	46.9	22.25	28	22.10	21.90	18.9	6,750	0.28%
2021/06/24	0	0.00	11	21.36	21.20	-11	6,257	-0.18%
2021/06/23	11	22.03	10	21.43	21.40	1	6,162	0.02%
2021/06/22	0	0.00	25	20.94	20.50	-25	5,337	-0.47%
2021/06/21	56	20.82	14	20.74	20.80	42	5,233	0.80%
2021/06/18	1	20.10	12	20.17	20.05	-11	5,013	-0.22%
2021/06/17	13	21.84	25	21.27	20.70	-12	4,993	-0.24%
2021/06/16	1	20.60	4	20.63	20.65	-3	4,348	-0.07%
2021/06/15	5	18.35	52	18.78	18.80	-47	4,324	-1.09%
2021/06/10	10	19.15	26	18.59	19.05	-16	4,257	-0.38%
2021/06/09	7	18.46	0	0.00	18.35	7	4,233	0.17%
2021/06/02	0	0.00	1	19.35	19.05	-1	4,286	-0.02%
2021/06/01	20	19.40	8	19.47	19.50	12	4,277	0.28%
2021/05/31	0	0.00	2	19.00	18.85	-2	4,228	-0.05%
2021/05/27	0	0.00	3	18.70	18.75	-3	4,270	-0.07%
2021/05/25	0	0.00	2	19.08	18.55	-2	4,532	-0.04%
2021/05/24	2	17.95	0	0.00	18.85	2	4,727	0.04%
2021/05/21	5	17.80	0	0.00	18.00	5	4,723	0.11%
2021/05/20	1	18.40	3	18.38	17.60	-2	4,758	-0.04%
2021/05/19	2	17.58	1	18.25	18.30	1	4,739	0.02%
2021/05/18	7	16.59	0	0.00	17.15	7	4,700	0.15%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	3	17.05	1	17.00	17.45	2	4,613	0.04%
2021/05/13	1	15.30	0	0.00	15.90	1	4,542	0.02%
2021/05/12	1	16.70	100	16.30	16.00	-99	4,576	-2.16%
2021/05/11	5	17.87	0	0.00	17.70	5	4,523	0.11%
2021/05/10	2	19.00	1	18.90	18.90	1	4,524	0.02%
2021/05/07	5	18.90	4	18.93	19.15	1	4,558	0.02%
2021/05/06	16	18.83	2	19.60	19.10	14	4,578	0.31%
2021/05/05	2	18.25	1	18.10	18.20	1	4,576	0.02%
2021/05/04	108	18.76	0	0.00	18.10	108	4,596	2.35%	大買/鉅額交易
2021/05/03	7	19.80	0	0.00	19.60	7	4,575	0.15%
2021/04/29	4	20.00	0	0.00	19.95	4	4,618	0.09%
2021/04/28	2	20.20	1	20.30	20.20	1	4,679	0.02%
2021/04/27	0	0.00	1	20.50	20.35	-1	4,735	-0.02%
2021/04/26	0	0.00	1	20.35	20.35	-1	4,840	-0.02%
2021/04/23	5	20.60	6	20.53	20.60	-1	4,836	-0.02%
2021/04/22	23	20.73	1	20.75	20.20	22	4,866	0.45%
2021/04/20	5	21.30	0	0.00	21.30	5	4,811	0.10%
2021/04/19	5	20.90	11.2	21.01	20.90	-6.2	4,826	-0.13%
2021/04/16	30	21.28	2	21.20	21.25	28	4,837	0.58%
2021/04/15	1	21.15	0.1	21.50	21.00	0.9	4,988	0.02%
2021/04/14	19	21.42	17	21.09	21.25	2	5,107	0.04%
2021/04/13	9	23.32	29	22.91	22.45	-20	5,009	-0.40%
2021/04/12	9	21.78	4	22.00	22.15	5	4,725	0.11%
2021/04/09	24	21.84	13	21.90	21.95	11	4,628	0.24%
2021/04/08	16	22.06	45.1	22.55	22.40	-29.1	4,526	-0.64%
2021/04/07	13	21.17	7.4	21.27	21.25	5.6	4,276	0.13%
2021/04/06	3.1	20.00	0	0.00	19.90	3.1	4,230	0.07%
2021/04/01	0	0.00	12	19.95	20.00	-12	4,255	-0.28%
2021/03/29	0	0.00	4	20.58	20.50	-4	4,671	-0.09%
2021/03/26	6.5	19.88	1	19.85	19.90	5.5	4,684	0.12%
2021/03/25	1	20.65	3	20.65	20.40	-2	4,667	-0.04%
2021/03/24	0	0.00	2	20.60	20.65	-2	4,678	-0.04%
2021/03/23	4	20.74	6	21.20	20.65	-2	4,682	-0.04%
2021/03/22	3	21.68	3	21.47	21.55	0	4,673	0.00%
2021/03/19	0	0.00	6	20.91	20.90	-6	4,662	-0.13%
2021/03/18	8	21.86	9.4	21.44	21.45	-1.4	4,690	-0.03%
2021/03/17	5	20.85	2	20.75	20.75	3	4,623	0.06%
2021/03/16	7.5	20.79	1	20.60	20.60	6.5	4,641	0.14%
2021/03/15	2	20.95	3	21.10	20.95	-1	4,684	-0.02%
2021/03/12	2	20.75	0	0.00	20.65	2	4,691	0.04%
2021/03/11	1	20.70	0	0.00	20.40	1	4,768	0.02%
2021/03/10	8	20.13	9.5	20.72	20.80	-1.5	4,804	-0.03%
2021/03/08	1	19.70	2	19.98	19.65	-1	4,982	-0.02%
2021/03/05	9	19.74	0	0.00	19.70	9	5,085	0.18%
2021/03/04	1	20.20	2	20.15	20.15	-1	5,179	-0.02%
2021/03/03	0	0.00	4	20.31	20.65	-4	5,239	-0.08%
2021/03/02	3	20.83	11	21.14	20.50	-8	5,440	-0.15%
2021/02/26	14	21.45	6	21.00	21.50	8	5,823	0.14%
2021/02/25	1.5	21.17	5	21.20	21.30	-3.5	6,094	-0.06%
2021/02/24	16	21.58	132	21.01	21.70	-116	5,988	-1.94%	大賣/鉅額交易
2021/02/23	1.8	19.81	18	19.80	19.75	-16.2	5,865	-0.28%
2021/02/22	0	0.00	2	20.10	20.15	-2	6,072	-0.03%
2021/02/19	3	19.55	0	0.00	19.65	3	6,323	0.05%
2021/02/18	0	0.00	1.5	18.85	19.00	-1.5	6,437	-0.02%
2021/02/17	0	0.00	2	18.50	18.60	-2	6,572	-0.03%
2021/02/05	0	0.00	5	17.80	17.75	-5	6,628	-0.08%
2021/02/04	6	17.96	5	17.95	17.80	1	6,927	0.01%
2021/02/03	6	18.50	6	18.00	18.40	0	7,098	0.00%
2021/02/01	6	16.60	26	17.12	17.65	-20	7,307	-0.27%
2021/01/29	2	17.80	1	17.25	17.40	1	7,530	0.01%
2021/01/28	1	17.90	0	0.00	17.85	1	7,696	0.01%
2021/01/25	0	0.00	11	19.71	19.40	-11	8,249	-0.13%
2021/01/22	1	19.20	0	0.00	19.20	1	8,298	0.01%
2021/01/21	123	18.77	0	0.00	18.30	123	8,298	1.48%	大買/鉅額交易
2021/01/20	0	0.00	16.4	20.36	19.15	-16.4	8,293	-0.20%
2021/01/19	42	20.93	2	20.90	20.60	40	8,321	0.48%
2021/01/18	4	20.34	10	20.73	20.30	-6	8,269	-0.07%
2021/01/15	6	20.58	4	20.65	20.45	2	8,300	0.02%
2021/01/14	6	21.30	1	21.50	21.00	5	8,326	0.06%
2021/01/13	7.1	21.05	1	20.95	21.05	6.1	8,357	0.07%
2021/01/12	0	0.00	16	21.20	21.00	-16	8,381	-0.19%
2021/01/11	15	22.20	0	0.00	21.80	15	8,464	0.18%
2021/01/08	7	21.72	10	21.55	21.50	-3	8,925	-0.03%
2021/01/07	3	21.30	11	22.17	22.40	-8	9,502	-0.08%
2021/01/06	2	20.50	0	0.00	20.40	2	9,713	0.02%
2021/01/05	0	0.00	3	21.45	21.40	-3	10,238	-0.03%
2021/01/04	10	22.04	0	0.00	21.60	10	10,391	0.10%
2020/12/30	1	22.00	5	21.95	21.80	-4	10,925	-0.04%
2020/12/29	2	21.95	8	21.84	21.95	-6	11,227	-0.05%
2020/12/28	4	21.80	0	0.00	21.50	4	11,371	0.04%
2020/12/25	6	21.96	2	22.15	21.80	4	11,685	0.03%
2020/12/24	21	22.88	22	22.45	22.45	-1	11,718	-0.01%
2020/12/23	0	0.00	30	22.95	22.95	-30	11,717	-0.26%
2020/12/22	0	21.70	3	21.80	21.00	-3	11,892	-0.03%
2020/12/21	3	21.68	9	21.86	21.65	-6	12,055	-0.05%
2020/12/17	15	22.10	0	0.00	22.05	15	12,223	0.12%
2020/12/16	0	0.00	8	22.50	22.35	-8	12,270	-0.07%
2020/12/14	0	0.00	1	21.35	22.85	-1	12,323	-0.01%
2020/12/11	13	21.94	11	21.44	21.35	2	12,307	0.02%
2020/12/10	0	0.00	10	22.34	22.20	-10	12,334	-0.08%
2020/12/09	17	23.36	3	22.90	22.70	14	12,451	0.11%
2020/12/08	12	23.19	1	23.50	22.90	11	12,656	0.09%
2020/12/07	21	23.15	2	23.08	23.40	19	13,133	0.14%
2020/12/04	9	22.93	25	22.92	22.75	-16	13,364	-0.12%
2020/12/02	15	23.61	2	23.30	23.10	13	13,973	0.09%
2020/12/01	18	24.13	5	24.25	24.00	13	14,237	0.09%
2020/11/30	21	24.95	3	25.12	24.70	18	14,450	0.12%
2020/11/27	1	24.55	0	0.00	24.65	1	14,545	0.01%
2020/11/26	5	25.20	30	24.86	24.75	-25	14,519	-0.17%
2020/11/25	30	25.57	15	24.90	25.65	15	14,371	0.10%
2020/11/24	16	24.23	19	24.24	24.60	-3	13,961	-0.02%
2020/11/23	0	0.00	1	22.50	22.40	-1	13,628	-0.01%
2020/11/20	12	22.98	18	22.91	22.55	-6	13,572	-0.04%
2020/11/19	4	23.08	10	22.90	22.75	-6	13,462	-0.04%
2020/11/18	16	22.40	141	21.94	22.05	-125	13,275	-0.94%	大賣/鉅額交易
2020/11/17	5	22.40	0	0.00	22.55	5	13,054	0.04%
2020/11/16	91	20.61	1	21.50	20.50	90	13,047	0.69%
2020/11/12	17	21.85	23	21.20	22.50	-6	13,178	-0.05%
2020/11/11	3	23.20	10	24.00	23.10	-7	13,253	-0.05%
2020/11/10	4	24.39	0	0.00	24.30	4	13,289	0.03%
2020/11/09	15	25.23	2	25.00	24.95	13	13,243	0.10%
2020/11/06	12	25.93	15	25.63	24.95	-3	13,207	-0.02%
2020/11/05	23	24.60	0	0.00	25.40	23	13,224	0.17%
2020/11/04	4	23.50	12	23.03	23.10	-8	13,212	-0.06%
2020/11/03	2	24.78	0	0.00	24.40	2	13,011	0.02%
2020/11/02	1	24.65	0	0.00	24.60	1	12,901	0.01%
2020/10/29	4	26.20	0	0.00	26.60	4	12,575	0.03%
2020/10/28	7	27.00	0	0.00	26.00	7	12,510	0.06%
2020/10/27	7	27.05	1	27.00	26.95	6	12,435	0.05%
2020/10/26	10	25.85	0	0.00	26.35	10	12,364	0.08%
2020/10/23	3	24.95	0	0.00	24.85	3	12,340	0.02%
2020/10/22	0	0.00	1	24.15	24.15	-1	12,314	-0.01%
2020/10/19	0	0.00	1	25.50	25.50	-1	12,204	-0.01%
2020/10/16	3	25.37	12	26.06	25.60	-9	12,108	-0.07%
2020/10/15	17	26.66	14	25.76	27.30	3	11,627	0.03%
2020/10/14	4	25.16	0	0.00	25.60	4	10,878	0.04%
2020/10/13	3	22.60	71	22.85	23.30	-68	10,573	-0.64%
2020/10/12	25	20.12	10.2	21.20	21.20	14.8	10,034	0.15%
2020/10/08	21	18.97	10	18.95	19.30	11	9,959	0.11%
2020/10/07	9	18.13	20	18.05	18.20	-11	9,743	-0.11%
2020/10/06	96	18.31	53	18.24	18.20	43	9,563	0.45%
2020/10/05	15	17.45	11	17.32	17.30	4	9,367	0.04%
2020/09/30	28	17.35	20.3	17.61	17.65	7.8	9,427	0.08%
2020/09/29	3	16.40	0	0.00	16.05	3	9,283	0.03%
2020/09/28	12	17.19	15	17.47	17.05	-3	9,207	-0.03%
2020/09/25	5	17.70	12	17.73	18.00	-7	9,075	-0.08%
2020/09/24	1	17.75	10	17.65	17.70	-9	8,761	-0.10%
2020/09/23	29	17.13	2	16.73	17.20	27	8,753	0.31%
2020/09/22	0	0.00	1	15.70	15.65	-1	8,617	-0.01%
2020/09/21	2	16.50	25	16.35	16.40	-23	8,550	-0.27%
2020/09/18	5	16.50	0	0.00	16.40	5	8,478	0.06%
2020/09/17	5	16.20	2	16.08	16.05	3	8,404	0.04%
2020/09/16	11	16.15	2	15.60	15.70	9	8,334	0.11%
2020/09/15	42	16.31	1	16.30	16.00	41	8,297	0.49%
2020/09/14	7	15.35	17	15.44	15.70	-10	8,416	-0.12%
2020/09/11	16	16.70	65.2	16.36	16.80	-49.2	8,260	-0.60%
2020/09/10	49	16.94	18.6	16.99	17.30	30.4	8,010	0.38%
2020/09/09	24	14.67	24	15.43	15.75	0	7,491	0.00%
2020/09/08	49	14.45	10	14.39	14.35	39	7,163	0.54%
2020/09/07	2	15.18	14	15.23	15.30	-12	6,596	-0.18%
2020/09/04	29	13.20	9	13.15	13.95	20	6,397	0.31%
2020/09/03	56	12.69	60	12.70	12.70	-4	6,019	-0.07%
2020/09/02	28	10.98	53	10.85	11.55	-25	5,709	-0.44%
2020/09/01	50	10.74	21	10.70	10.60	29	5,509	0.53%
2020/08/31	20	10.85	15	10.60	10.70	5	5,462	0.09%
2020/08/28	0	0.00	5	10.60	10.40	-5	5,376	-0.09%
2020/08/27	2	10.45	10	10.20	10.15	-8	5,324	-0.15%
2020/08/26	7	10.53	0	0.00	10.50	7	5,302	0.13%
2020/08/25	10	10.85	0	0.00	10.60	10	5,263	0.19%
2020/08/24	0	0.00	10	10.25	10.25	-10	5,193	-0.19%
2020/08/21	30	10.60	10	10.50	10.50	20	5,145	0.39%
2020/08/20	10	10.65	5	9.99	10.80	5	5,063	0.10%
2020/08/19	13	10.86	12	10.96	10.55	1	4,902	0.02%
2020/08/18	27	11.39	25	11.49	11.45	2	4,732	0.04%
2020/08/17	27	11.00	97	11.48	11.60	-70	4,539	-1.54%
2020/08/14	22	10.41	20	10.26	10.65	2	4,172	0.05%
2020/08/13	0	0.00	12	9.69	9.70	-12	3,955	-0.30%
2020/08/12	37	9.73	9	9.75	9.89	28	3,892	0.72%
2020/08/11	20	9.91	12	9.57	9.60	8	3,775	0.21%
2020/08/10	12	9.41	0	0.00	9.85	12	3,524	0.34%
2020/08/07	0	0.00	23	8.99	8.96	-23	3,352	-0.69%
2020/08/06	23	8.89	0	0.00	8.84	23	3,355	0.69%
2020/08/05	0	0.00	20	8.90	8.80	-20	3,335	-0.60%
2020/08/04	20	8.85	0	0.00	8.82	20	3,334	0.60%
2020/08/03	0	0.00	1	8.83	8.83	-1	3,434	-0.03%
2020/07/30	1	8.94	0	0.00	8.90	1	3,502	0.03%
2020/07/27	5	8.57	0	0.00	8.55	5	3,415	0.15%
2020/07/24	30	8.87	0	0.00	8.76	30	3,416	0.88%
2020/07/15	31	9.41	20	9.34	9.17	11	3,243	0.34%
2020/07/14	0	0.00	20	9.32	9.20	-20	3,177	-0.63%
2020/07/13	30	9.05	2	9.02	9.02	28	3,049	0.92%
2020/07/10	2	8.99	10	9.06	9.00	-8	3,014	-0.27%
2020/07/09	10	9.15	27	9.00	9.48	-17	2,863	-0.59%
2020/07/08	27	8.66	3	8.69	8.90	24	2,591	0.93%
2020/07/07	1	8.56	0	0.00	8.47	1	2,372	0.04%
2020/07/06	0	0.00	2	8.52	8.51	-2	2,323	-0.09%
2020/07/03	2	8.41	0	0.00	8.44	2	2,293	0.09%
2020/07/02	3	8.58	5.1	8.61	8.58	-2.1	2,230	-0.10%
2020/06/29	1	8.78	0	0.00	8.76	1	2,037	0.05%
2020/06/24	20	8.79	0	0.00	8.75	20	2,036	0.98%
2020/06/22	2	9.20	0	0.00	9.00	2	2,057	0.10%
2020/06/19	0	0.00	2	9.52	9.18	-2	2,040	-0.10%
2020/06/17	1	8.98	0	0.00	8.95	1	1,829	0.05%
2020/06/12	0	0.00	0.6	8.94	8.88	-0.6	1,827	-0.03%
2020/06/10	0	0.00	130	9.14	9.09	-130	1,838	-7.07%	大賣/鉅額交易
2020/06/08	10	9.60	0	0.00	9.55	10	1,868	0.54%
2020/06/03	10	9.45	10	9.50	9.44	0	1,961	0.00%
2020/06/02	10	9.38	0	0.00	9.36	10	2,092	0.48%
2020/05/28	0	0.00	10	9.37	9.23	-10	2,186	-0.46%
2020/05/27	20	9.41	0	0.00	9.39	20	2,201	0.91%
2020/05/25	10	9.45	0.6	9.40	9.40	9.4	2,274	0.41%
2020/05/21	5	9.74	5	9.72	9.75	0	2,329	0.00%
2020/05/19	30	9.51	0	0.00	9.44	30	2,369	1.27%
2020/05/18	10	9.60	0	0.00	9.40	10	2,421	0.41%
2020/05/15	20	9.81	2	10.05	9.80	18	2,483	0.72%
2020/05/14	2	10.20	0	0.00	10.05	2	2,644	0.08%
2020/05/13	25	10.36	60	10.73	10.60	-35	2,679	-1.31%
2020/05/12	60	10.53	0	0.00	10.30	60	2,789	2.15%
2020/05/08	5	10.96	10	10.79	10.60	-5	2,831	-0.18%
2020/05/07	18	10.24	10	10.60	10.55	8	2,836	0.28%
2020/04/17	0	0.00	1	10.15	9.90	-1	2,767	-0.04%
2020/04/16	0	0.00	6	9.77	9.77	-6	2,737	-0.22%
2020/04/15	6	9.49	0	0.00	9.63	6	2,734	0.22%
2020/04/13	0	0.00	2	9.33	9.33	-2	2,783	-0.07%
2020/04/09	0	0.00	2	9.68	9.42	-2	2,869	-0.07%
2020/04/08	2	9.46	0	0.00	9.43	2	2,901	0.07%
2020/03/31	2	9.19	0	0.00	9.03	2	3,021	0.07%
2020/03/24	0	0.00	2	7.94	7.98	-2	2,935	-0.07%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/12	2	11.00	0	0.00	11.00	2	2,828	0.07%
2020/03/09	10	12.90	0	0.00	12.10	10	2,892	0.35%
2020/03/06	0	0.00	3	13.05	13.20	-3	2,896	-0.10%
2020/02/25	20	12.95	20	12.90	12.90	0	2,931	0.00%
2020/02/19	20	14.00	20	13.75	13.75	0	2,819	0.00%
2020/02/18	0	0.00	5	13.65	13.65	-5	2,760	-0.18%
2020/02/17	20	13.50	20	14.00	13.90	0	2,688	0.00%
2020/02/14	5	12.80	0	0.00	12.75	5	2,499	0.20%
2020/02/13	0	0.00	2	12.68	12.65	-2	2,439	-0.08%
2020/02/11	2	11.95	0	0.00	11.85	2	2,321	0.09%
2020/02/10	0	0.00	10	11.87	12.25	-10	2,273	-0.44%
2020/02/03	5	11.10	0	0.00	11.10	5	2,169	0.23%
2020/01/30	2	11.65	0.6	11.70	11.75	1.4	2,170	0.06%
2020/01/20	0	0.00	1.2	12.72	12.90	-1.2	2,133	-0.06%
2020/01/16	0	0.00	13	12.75	12.80	-13	2,172	-0.60%
2020/01/14	3	12.78	0	0.00	12.75	3	2,316	0.13%
2020/01/09	2	12.75	0	0.00	12.75	2	2,279	0.09%
2020/01/06	0	0.00	20	12.80	12.80	-20	2,360	-0.85%
2020/01/02	20	13.15	0	0.00	12.75	20	2,330	0.86%
2019/12/30	13	12.71	28	12.84	12.80	-15	2,349	-0.64%
2019/12/27	12	12.34	1	12.50	12.50	11	2,317	0.47%
2019/12/26	20	12.75	2	12.70	12.60	18	2,325	0.77%
2019/12/25	0	0.00	0.1	11.95	11.95	-0.1	2,347	-0.01%
2019/12/20	0	0.00	2	12.25	12.10	-2	2,407	-0.08%
2019/12/19	2	11.90	0	0.00	11.90	2	2,401	0.08%
2019/12/09	0	0.00	1	12.50	12.15	-1	2,648	-0.04%
2019/12/05	0	0.00	7.1	12.41	12.35	-7.1	2,619	-0.27%
2019/12/04	0.1	12.40	0.7	12.40	12.40	-0.5	2,588	-0.02%
2019/12/03	3	12.62	36.4	12.30	12.65	-33.4	2,504	-1.33%
2019/12/02	0	0.00	1	11.75	11.50	-1	2,403	-0.04%
2019/11/22	24	7.53	14	7.63	7.55	10	2,379	0.42%
2019/11/18	0	0.00	2	7.32	7.28	-2	2,179	-0.09%
2019/11/15	54	7.50	2	7.45	7.53	52	2,225	2.34%
2019/11/14	0	0.00	1	6.88	6.93	-1	2,172	-0.05%
2019/11/13	0	0.00	2	7.00	6.88	-2	2,220	-0.09%
2019/11/12	0	0.00	8	6.96	6.91	-8	2,253	-0.36%
2019/11/07	2	7.05	0	0.00	7.05	2	2,434	0.08%
2019/10/29	4	7.76	4	7.70	7.58	0	3,006	0.00%
2019/10/28	0	0.00	4	7.49	7.51	-4	3,122	-0.13%
2019/10/24	2	7.40	0	0.00	7.42	2	3,455	0.06%
2019/10/23	2	7.48	0	0.00	7.39	2	3,504	0.06%
2019/10/22	2	7.56	4	7.62	7.60	-2	3,543	-0.06%
2019/10/21	2	7.56	0	0.00	7.56	2	3,562	0.06%
2019/10/18	8	7.58	1	7.67	7.51	7	3,573	0.20%
2019/10/17	2	7.58	1	7.69	7.60	1	3,571	0.03%
2019/10/16	5	7.72	0	0.00	7.72	5	3,501	0.14%
2019/10/14	0	0.00	3	7.14	7.11	-3	3,383	-0.09%
2019/10/09	3	7.03	0	0.00	7.02	3	3,391	0.09%
2019/10/04	0	0.00	4	7.58	7.51	-4	3,412	-0.12%
2019/10/02	8	8.06	0	0.00	8.03	8	3,324	0.24%
2019/09/27	2	8.51	0	0.00	8.33	2	3,310	0.06%
2019/09/26	0	0.00	1	8.40	8.37	-1	3,353	-0.03%
2019/09/24	0	0.00	10	8.44	8.40	-10	3,545	-0.28%
2019/09/18	7	8.32	0	0.00	8.32	7	3,423	0.20%
2019/09/16	6	8.75	11	8.69	8.55	-5	3,442	-0.15%
2019/09/12	9	8.56	0	0.00	8.46	9	3,367	0.27%
2019/09/10	0	0.00	1	8.32	8.30	-1	3,458	-0.03%
2019/09/06	2	8.33	0	0.00	8.30	2	3,523	0.06%
2019/09/05	0	0.00	1	8.28	8.26	-1	3,577	-0.03%
2019/09/04	2	8.24	0	0.00	8.25	2	3,590	0.06%
2019/08/27	1	8.22	0	0.00	8.07	1	4,159	0.02%
2019/08/23	0	0.00	1	8.24	8.20	-1	4,160	-0.02%
2019/08/16	2	8.22	0	0.00	8.15	2	4,147	0.05%
2019/08/08	1	8.20	0	0.00	8.23	1	5,243	0.02%
2019/08/02	0	0.00	3	9.12	8.88	-3	5,134	-0.06%
2019/08/01	0	0.00	52	9.25	9.13	-52	5,062	-1.03%
2019/07/31	0	0.00	4	9.30	9.26	-4	5,053	-0.08%
2019/07/30	1	9.05	4	8.85	8.90	-3	4,943	-0.06%
2019/07/29	5	8.85	2	9.02	9.13	3	4,788	0.06%
2019/07/26	2	8.58	0	0.00	8.39	2	4,538	0.04%
2019/07/24	0	0.00	1	8.48	8.53	-1	4,403	-0.02%
2019/07/17	0	0.00	1	8.29	8.32	-1	4,298	-0.02%
2019/07/12	0	0.00	3	8.45	8.35	-3	4,277	-0.07%
2019/07/08	1	8.32	0	0.00	8.33	1	4,233	0.02%
2019/07/05	2	8.37	2	8.46	8.35	0	4,231	0.00%
2019/07/04	2	8.46	5	8.43	8.43	-3	4,228	-0.07%
2019/07/03	6	8.59	0	0.00	8.38	6	4,234	0.14%
2019/07/02	3	8.65	0	0.00	8.60	3	4,161	0.07%
2019/06/28	50	8.21	0	0.00	8.22	50	3,990	1.25%
2019/06/25	0	0.00	1	8.52	8.33	-1	4,222	-0.02%
2019/06/20	5	8.82	0	0.00	8.80	5	4,160	0.12%
2019/06/19	14	8.89	19	8.97	8.82	-5	4,131	-0.12%
2019/06/18	0	0.00	4	8.86	8.70	-4	4,033	-0.10%
2019/06/17	2	8.92	0	0.00	8.90	2	4,002	0.05%
2019/06/14	0	0.00	2	8.90	8.83	-2	3,973	-0.05%
2019/06/13	5	8.89	2	8.99	8.90	3	3,886	0.08%
2019/06/12	2	8.72	4	8.85	8.72	-2	3,825	-0.05%
2019/06/11	2	9.02	0	0.00	8.86	2	3,783	0.05%
2019/06/10	0	0.00	2	9.06	9.12	-2	3,717	-0.05%
2019/06/06	4	9.20	0	0.00	9.02	4	3,622	0.11%
2019/06/03	2	8.26	0	0.00	8.31	2	3,259	0.06%
2019/05/29	0	0.00	1	8.30	8.43	-1	3,229	-0.03%
2019/05/27	1	8.40	0	0.00	8.32	1	3,208	0.03%
2019/05/24	2	8.52	21	8.72	8.55	-19	3,172	-0.60%
2019/05/22	0	0.00	11	8.97	8.76	-11	3,098	-0.36%
2019/05/21	30	9.26	0	0.00	9.30	30	3,054	0.98%
2019/05/20	0	0.00	2	9.10	8.82	-2	2,759	-0.07%
2019/05/17	2	8.95	0	0.00	9.05	2	2,559	0.08%
2019/05/16	40	8.24	70	8.31	8.40	-30	2,212	-1.36%
2019/05/15	10	7.64	0	0.00	7.64	10	1,811	0.55%
2019/05/14	20	6.80	0	0.00	6.95	20	1,820	1.10%
2019/05/08	0	0.00	1	6.88	6.68	-1	1,708	-0.06%
2019/05/07	10	6.39	11	6.67	6.68	-1	1,619	-0.06%
2019/05/03	0	6.21	21	6.18	6.24	-21	1,521	-1.38%
2019/05/02	20	6.10	0	0.00	6.11	20	1,525	1.31%
2019/04/29	0	0.00	1	6.00	5.98	-1	1,525	-0.07%
2019/04/17	0	0.00	4	6.58	6.61	-4	1,579	-0.25%
2019/04/09	5	6.33	0	0.00	6.26	5	1,456	0.34%
2019/04/08	0	6.00	50	6.04	6.03	-50	1,445	-3.46%
2019/04/02	0	0.00	1	6.04	6.03	-1	1,405	-0.07%
2019/04/01	5	6.10	3	5.91	5.85	2	1,363	0.15%
2019/03/26	50	7.22	0	0.00	7.20	50	1,121	4.46%
2019/03/18	0	0.00	20	7.68	7.65	-20	1,085	-1.84%
2019/03/15	10	8.00	0	0.00	7.82	10	1,082	0.92%
2019/03/08	0	0.00	8	7.90	7.89	-8	1,190	-0.67%
2019/02/26	0	0.00	1	8.16	8.14	-1	1,314	-0.08%
2019/02/20	0	0.00	10	8.30	8.18	-10	1,352	-0.74%
2019/02/18	10	8.10	0	0.00	8.09	10	1,364	0.73%
2019/02/15	5	8.05	0	0.00	8.07	5	1,405	0.36%
2019/02/14	0	0.00	10	8.12	8.20	-10	1,402	-0.71%
2019/02/13	10	8.00	0	0.00	7.90	10	1,347	0.74%
2019/01/29	8	7.88	8	8.03	7.88	0	1,368	0.00%
2019/01/24	0	0.00	10	8.05	7.93	-10	1,435	-0.70%
2019/01/23	10	8.00	0	0.00	7.93	10	1,438	0.70%
2019/01/16	2	8.00	10	8.00	8.00	-8	1,487	-0.54%
2019/01/15	10	7.59	0	0.00	7.50	10	1,433	0.70%
2019/01/11	0	0.00	41	7.38	7.31	-41	1,470	-2.79%
2019/01/10	0	7.35	0	0.00	7.35	0	1,485	0.00%
2019/01/09	0	0.00	20	7.40	7.33	-20	1,498	-1.33%
2018/12/26	0	0.00	1	7.10	7.10	-1	1,712	-0.06%
2018/12/22	20	7.20	0	0.00	7.19	20	1,846	1.08%
2018/12/14	0	0.00	1	7.66	7.70	-1	2,159	-0.05%
2018/12/03	0	0.00	2	8.22	8.20	-2	2,953	-0.07%
2018/11/29	0	0.00	16	8.11	8.05	-16	3,139	-0.51%
2018/11/28	16	8.17	20	8.20	8.11	-4	3,322	-0.12%
2018/11/26	18	7.89	2	7.88	7.90	16	3,661	0.44%
2018/11/23	17	8.14	40	8.09	7.91	-23	3,683	-0.62%
2018/11/22	20	7.80	0	0.00	7.61	20	3,616	0.55%
2018/11/16	0	0.00	1	7.72	7.84	-1	3,843	-0.03%
2018/11/13	0	0.00	1	7.76	7.78	-1	3,884	-0.03%
2018/11/06	20	7.98	30	8.20	7.70	-10	3,932	-0.25%
2018/11/05	10	8.14	5	7.64	8.11	5	3,909	0.13%
2018/11/02	21	7.72	1	7.50	7.57	20	3,885	0.51%
2018/11/01	1	7.37	20	7.30	7.20	-19	3,856	-0.49%
2018/10/31	25	7.10	0	0.00	7.04	25	3,850	0.65%
2018/10/29	10	6.81	0	0.00	6.81	10	3,804	0.26%
2018/10/24	1	7.50	0	0.00	7.46	1	3,757	0.03%
2018/10/22	10	7.50	0	0.00	7.69	10	3,742	0.27%
2018/10/17	0	0.00	42	7.92	7.83	-42	3,737	-1.12%
2018/10/16	50	8.30	0	0.00	7.94	50	3,731	1.34%
2018/10/11	1	7.73	0	0.00	7.73	1	3,724	0.03%
2018/09/27	6	10.25	6	10.30	10.05	0	3,568	0.00%
2018/09/26	6	10.15	17	10.29	10.20	-11	3,553	-0.31%
2018/09/25	13	10.60	4	10.25	10.25	9	3,549	0.25%
2018/09/21	0	0.00	21	10.35	10.35	-21	3,522	-0.60%
2018/09/19	19	10.61	21	10.94	10.90	-2	3,476	-0.06%
2018/09/18	41	10.40	6	10.10	10.05	35	3,279	1.07%
2018/09/17	10	10.75	0	0.00	10.15	10	3,256	0.31%
2018/09/13	2	10.20	2	10.30	10.50	0	3,199	0.00%
2018/09/11	20	10.25	0	0.00	10.25	20	3,070	0.65%
2018/09/05	10	10.60	8	10.64	10.40	2	2,783	0.07%
2018/09/04	10	10.85	1	10.35	10.95	9	2,704	0.33%
2018/09/03	11	10.80	0	0.00	10.60	11	2,515	0.44%
2018/08/31	10	9.10	10	9.69	9.90	0	2,230	0.00%
2018/08/30	1	9.02	0	0.00	9.00	1	2,140	0.05%
2018/08/29	6	8.63	0	0.00	8.51	6	2,217	0.27%
2018/08/24	0	0.00	13	8.73	8.62	-13	2,187	-0.59%
2018/08/22	13	7.56	0	0.00	7.83	13	2,005	0.65%
2018/08/21	0	0.00	30	7.04	7.12	-30	1,975	-1.52%
2018/08/17	10	7.92	12	7.83	7.75	-2	1,914	-0.10%
2018/08/15	0	0.00	6	8.08	8.04	-6	1,927	-0.31%
2018/08/14	6	8.24	0	0.00	8.23	6	1,933	0.31%
2018/07/31	0	0.00	8	9.58	9.49	-8	2,332	-0.34%
2018/07/30	0	0.00	2	9.57	9.45	-2	2,336	-0.09%
2018/07/27	10	9.53	0	0.00	9.52	10	2,383	0.42%
2018/07/26	10	9.50	40	9.60	9.57	-30	2,418	-1.24%
2018/07/24	10	9.40	0	0.00	9.34	10	2,424	0.41%
2018/07/20	10	9.43	0	0.00	9.43	10	2,474	0.40%
2018/07/19	10	9.65	0	0.00	9.66	10	2,480	0.40%
2018/07/18	30	9.60	30	9.95	10.00	0	2,487	0.00%
2018/07/16	0	0.00	10	9.56	9.56	-10	2,440	-0.41%
2018/07/13	10	9.50	0	0.00	9.31	10	2,448	0.41%
2018/07/09	0	0.00	1	9.45	9.60	-1	2,390	-0.04%
2018/07/05	1	9.96	0	0.00	9.58	1	2,427	0.04%
2018/07/03	0	0.00	3	9.65	9.50	-3	2,381	-0.13%
2018/07/02	0	0.00	25	10.16	10.00	-25	2,354	-1.06%
2018/06/29	25	10.49	1	10.45	10.60	24	2,339	1.03%
2018/06/28	5	10.75	1	10.70	10.60	4	2,324	0.17%
2018/06/27	0	0.00	2	10.50	10.20	-2	2,421	-0.08%
2018/06/25	0	0.00	11	11.96	12.00	-11	2,334	-0.47%
2018/06/22	0	0.00	50	12.10	12.05	-50	2,245	-2.23%
2018/06/20	21	12.29	6	12.31	12.30	15	2,249	0.67%
2018/06/19	10	12.20	16	12.24	12.10	-6	2,219	-0.27%
2018/06/15	26	12.32	0	0.00	12.35	26	2,224	1.17%
2018/06/13	10	12.20	0	0.00	12.25	10	2,242	0.45%
2018/06/12	0	0.00	55	12.09	12.10	-55	2,216	-2.48%
2018/06/11	1	12.15	5	12.10	12.10	-4	2,208	-0.18%
2018/06/08	5	12.25	2	12.35	12.25	3	2,269	0.13%
2018/06/07	15	12.48	0	0.00	12.35	15	2,273	0.66%
2018/06/06	40	12.48	11	12.70	12.50	29	2,262	1.28%
2018/06/05	10	12.10	0	0.00	12.05	10	2,149	0.47%
2018/06/04	0	0.00	15	12.45	12.30	-15	2,168	-0.69%
2018/06/01	10	12.20	5	12.35	12.35	5	2,175	0.23%
2018/05/31	5	12.25	0	0.00	12.20	5	2,167	0.23%
2018/05/30	20	12.49	0	0.00	12.40	20	2,157	0.93%
2018/05/29	5	12.30	5	12.40	12.40	0	2,140	0.00%
2018/05/23	0.7	12.15	0	0.00	12.05	0.7	2,134	0.03%
2018/05/21	0	0.00	19	12.50	12.50	-19	2,122	-0.90%
2018/05/16	0	0.00	1	12.60	12.60	-1	2,230	-0.04%
2018/05/15	0	0.00	2	12.70	12.60	-2	2,184	-0.09%
2018/05/11	10	13.39	20	13.48	13.85	-10	1,992	-0.50%
2018/05/10	0	0.00	1	13.00	13.05	-1	1,870	-0.05%
2018/05/07	5	12.88	3	13.25	13.00	2	1,887	0.11%
2018/05/04	3	13.15	5	13.25	13.15	-2	1,880	-0.11%
2018/05/03	2	13.15	2	13.30	13.05	0	1,840	0.00%
2018/04/30	5	12.50	5	12.55	12.55	0	1,800	0.00%
2018/04/27	5	11.85	4	12.00	12.00	1	1,786	0.06%
2018/04/25	2	12.55	2	12.65	12.60	0	1,743	0.00%
2018/04/24	0	0.00	25	12.62	12.60	-25	1,737	-1.44%
2018/04/19	25	13.89	0	0.00	13.55	25	1,750	1.43%
2018/04/16	0	0.00	7	13.82	13.80	-7	1,755	-0.40%
2018/04/12	5	14.00	0	0.00	14.10	5	1,789	0.28%
2018/03/31	10	14.10	0	0.00	14.00	10	1,766	0.57%
2018/03/30	1	13.65	2	13.85	14.30	-1	1,763	-0.06%
2018/03/23	2	15.20	0	0.00	15.30	2	1,727	0.12%
2018/03/22	2	16.00	2	16.25	15.65	0	1,740	0.00%
2018/03/21	12	15.88	20	15.70	15.90	-8	1,718	-0.47%
2018/03/20	13	15.79	0	0.00	15.80	13	1,718	0.76%
2018/03/19	1	16.00	0	0.00	15.90	1	1,733	0.06%
2018/03/14	0	0.00	2	15.80	15.80	-2	1,702	-0.12%
2018/03/09	0	0.00	2	15.30	15.40	-2	1,671	-0.12%
2018/03/07	12	15.35	12	15.47	15.30	0	1,696	0.00%
2018/03/02	2	15.00	0	0.00	15.20	2	1,890	0.11%
2018/02/22	0	0.00	3	15.23	15.10	-3	1,993	-0.15%
2018/02/12	2	14.65	2	14.40	14.20	0	2,055	0.00%
2018/02/09	1	13.70	7	13.48	14.50	-6	2,053	-0.29%
2018/02/08	0	0.00	5	14.15	14.00	-5	1,974	-0.25%
2018/02/07	3	14.50	3	14.55	14.30	0	2,020	0.00%
2018/02/05	1	15.65	0	0.00	15.60	1	2,012	0.05%
2018/01/30	2	16.00	2	16.20	15.95	0	2,139	0.00%
2018/01/29	3	15.95	3	16.00	15.90	0	2,150	0.00%
2018/01/22	1	16.40	0	0.00	16.30	1	2,250	0.04%
2018/01/19	1	16.35	0	16.40	16.30	1	2,321	0.04%
2018/01/17	4	16.50	9	16.54	16.55	-5	2,476	-0.20%
2018/01/15	2	16.45	0	0.00	16.10	2	2,521	0.08%
2018/01/10	3	16.05	0	0.00	15.95	3	2,801	0.11%
2018/01/09	2	16.30	4	16.40	16.30	-2	3,166	-0.06%
2018/01/03	0	0.00	0.1	16.55	16.60	-0.1	3,679	0.00%