國碩 (2406)-凱基-板橋券商分點個股進出

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
423人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/22	33	20.20	30	20.13	20.45	3	4,181	0.07%
2024/04/19	8	21.01	2	21.15	20.50	6	4,302	0.14%
2024/04/18	16	20.95	0	0.00	21.00	16	4,222	0.38%
2024/04/17	30	20.90	6	21.03	21.00	24	4,161	0.58%
2024/04/16	0	0.00	2	20.08	20.00	-2	4,073	-0.05%
2024/04/15	27	20.70	1	21.10	20.65	26	3,988	0.65%
2024/04/12	12	20.93	8.1	21.04	20.95	3.9	3,832	0.10%
2024/04/11	13	21.23	27	21.32	21.35	-14	3,583	-0.39%
2024/04/10	0	0.00	6	19.68	20.80	-6	2,948	-0.20%
2024/04/09	1	19.15	2	19.05	18.95	-1	2,828	-0.04%
2024/04/08	20	19.23	0	0.00	19.15	20	2,808	0.71%
2024/04/01	1	19.05	0	0.00	18.90	1	2,745	0.04%
2024/03/29	3	19.22	1	19.20	19.05	2	2,714	0.07%
2024/03/28	12	19.88	0	0.00	19.50	12	2,653	0.45%
2024/03/26	2	19.53	0	0.00	19.30	2	2,503	0.08%
2024/03/22	6	19.86	10	19.98	19.65	-4	2,360	-0.17%
2024/03/21	0	0.00	5	19.04	18.85	-5	2,011	-0.25%
2024/03/19	0	0.00	0.2	17.90	17.60	-0.2	1,792	-0.01%
2024/03/18	2.1	18.00	0	0.00	18.00	2.1	1,772	0.12%
2024/03/13	3	18.67	0	0.00	18.55	3	1,704	0.18%
2024/03/12	3	18.87	3	19.07	18.85	0	1,648	0.00%
2024/03/11	0.2	18.10	21	18.56	18.80	-20.8	1,413	-1.47%
2024/03/08	0	0.00	3	17.25	17.10	-3	1,307	-0.23%
2024/03/07	1	17.50	0	0.00	17.40	1	1,299	0.08%
2024/03/05	1	18.10	5	17.95	17.95	-4	1,290	-0.31%
2024/03/04	5	18.40	0	0.00	18.20	5	1,272	0.39%
2024/03/01	13	18.11	8	17.95	17.95	5	1,209	0.41%
2024/02/26	0	0.00	2	17.95	17.95	-2	1,219	-0.16%
2024/02/21	3	17.40	0	0.00	17.50	3	1,221	0.25%
2024/02/19	0	0.00	2	17.80	17.75	-2	1,217	-0.16%
2024/02/16	0	0.00	1	16.80	16.90	-1	1,196	-0.08%
2024/02/15	1	16.30	1	16.35	16.40	0	1,193	0.00%
2024/02/05	2	16.40	1	16.30	16.30	1	1,190	0.08%
2024/02/02	3	16.67	2	16.55	16.55	1	1,185	0.08%
2024/01/30	4	17.29	0	0.00	17.05	4	1,203	0.33%
2024/01/26	7	17.50	0.2	17.50	17.55	6.8	1,227	0.55%
2024/01/23	0	0.00	2	17.65	17.50	-2	1,530	-0.13%
2024/01/19	0	0.00	1	16.95	16.90	-1	1,579	-0.06%
2024/01/17	1	16.80	0	0.00	17.00	1	1,563	0.06%
2024/01/16	0	0.00	2	17.40	17.40	-2	1,537	-0.13%
2024/01/15	3	17.90	9	18.03	17.90	-6	1,476	-0.41%
2024/01/11	0	0.00	5	16.99	16.75	-5	1,299	-0.38%
2024/01/10	2.1	16.05	0	0.00	15.90	2.1	1,256	0.17%
2024/01/05	0	0.00	1	16.40	16.30	-1	1,255	-0.08%
2023/12/26	0	0.00	0.1	16.55	16.50	-0.1	1,276	-0.01%
2023/12/20	0	0.00	2	17.05	16.80	-2	1,272	-0.16%
2023/12/15	1	16.65	0	0.00	16.60	1	1,250	0.08%
2023/12/14	0	0.00	1.7	16.50	16.25	-1.7	1,240	-0.14%
2023/12/13	0	0.00	1	16.05	16.10	-1	1,233	-0.08%
2023/12/07	0	0.00	2	17.10	16.55	-2	1,217	-0.16%
2023/11/24	1	16.75	1	17.05	16.85	0	1,163	0.00%
2023/11/22	0	0.00	2	16.80	16.85	-2	1,102	-0.18%
2023/11/14	0	0.00	1.6	15.98	15.95	-1.6	1,024	-0.16%
2023/11/03	0	0.00	2	15.55	15.60	-2	1,015	-0.20%
2023/11/02	1	15.65	0	0.00	15.55	1	1,009	0.10%
2023/11/01	1	15.65	12	16.35	15.65	-11	982	-1.12%
2023/10/31	33.3	16.93	217	16.68	16.70	-183.7	915	-20.07%	大賣/鉅額交易
2023/10/30	300	16.30	101	16.28	16.30	199	673	29.54%	大買/大賣/鉅額交易
2023/10/24	0	15.20	0	0.00	15.05	0	614	0.00%
2023/10/23	0	0.00	5	15.19	15.00	-5	620	-0.81%
2023/10/19	0	0.00	0	14.70	14.70	0	636	0.00%
2023/10/17	1	14.90	0	0.00	14.80	1	633	0.16%
2023/10/11	2	14.55	0	0.00	14.60	2	676	0.30%
2023/09/28	0	0.00	1	15.20	15.10	-1	797	-0.13%
2023/09/26	1	15.15	0	0.00	15.00	1	817	0.12%
2023/09/22	4	15.21	1	15.15	15.15	3	845	0.35%
2023/09/21	0	0.00	1	15.25	15.25	-1	857	-0.12%
2023/09/19	2	15.58	0	0.00	15.55	2	870	0.23%
2023/09/14	0	0.00	2	15.70	15.75	-2	923	-0.22%
2023/09/13	1	15.40	2	15.55	15.50	-1	934	-0.11%
2023/09/11	3	15.67	0	0.00	15.65	3	964	0.31%
2023/09/08	1	15.95	0	0.00	15.85	1	971	0.10%
2023/09/07	2	15.95	0	0.00	16.05	2	989	0.20%
2023/09/06	1	16.05	0	0.00	16.00	1	1,003	0.10%
2023/09/05	0	0.00	1	16.25	16.25	-1	1,008	-0.10%
2023/08/31	0	0.00	4	16.28	16.35	-4	1,030	-0.39%
2023/08/25	0	0.00	5	16.00	15.95	-5	1,059	-0.47%
2023/08/24	0	0.00	1.2	15.60	15.60	-1.2	1,058	-0.11%
2023/08/18	0	0.00	1	15.95	15.80	-1	1,080	-0.09%
2023/08/14	2	15.50	0	0.00	15.30	2	1,093	0.18%
2023/08/11	2	16.00	0	0.00	15.85	2	1,081	0.18%
2023/08/08	0	0.00	3	16.55	16.30	-3	1,084	-0.28%
2023/08/07	2	16.45	0	0.00	16.50	2	1,099	0.18%
2023/08/01	0	0.00	32	16.86	16.70	-32	1,141	-2.80%
2023/07/27	16	16.35	4	16.70	16.70	12	1,147	1.05%
2023/07/26	15	16.30	0	0.00	16.30	15	1,148	1.31%
2023/07/20	5	16.90	0	0.00	16.85	5	1,148	0.44%
2023/07/19	0	0.00	2	16.90	16.75	-2	1,152	-0.17%
2023/07/18	0	0.00	1	17.00	16.90	-1	1,173	-0.09%
2023/07/17	3	17.05	2	17.15	17.15	1	1,231	0.08%
2023/07/14	2	16.60	1	16.70	16.70	1	1,420	0.07%
2023/07/13	4	16.76	0	0.00	16.65	4	1,448	0.28%
2023/07/12	7	17.03	0	0.00	17.05	7	1,420	0.49%
2023/07/11	1	17.40	0	0.00	17.45	1	1,413	0.07%
2023/07/10	5	17.46	2	17.40	17.40	3	1,438	0.21%
2023/07/07	3	17.45	0	0.00	17.70	3	1,456	0.21%
2023/07/06	2	17.93	0	0.00	17.95	2	1,438	0.14%
2023/07/05	3	18.00	0	0.00	18.00	3	1,420	0.21%
2023/06/21	0	0.00	1	18.25	18.45	-1	1,456	-0.07%
2023/06/20	0	0.00	1	18.35	18.35	-1	1,463	-0.07%
2023/06/13	1	18.05	0	0.00	18.05	1	1,911	0.05%
2023/06/08	0	18.50	0	0.00	18.25	0	1,953	0.00%
2023/06/05	2	18.55	5	18.57	18.60	-3	2,016	-0.15%
2023/05/31	0	0.00	1	18.25	18.35	-1	2,018	-0.05%
2023/05/30	0	0.00	1	18.20	18.20	-1	2,018	-0.05%
2023/05/26	1	18.10	0	0.00	18.05	1	2,015	0.05%
2023/05/24	0	0.00	1	18.55	18.55	-1	2,021	-0.05%
2023/05/16	4	18.15	0	0.00	18.10	4	2,126	0.19%
2023/05/11	5	18.04	0	0.00	18.05	5	2,117	0.24%
2023/05/09	3	18.28	0	0.00	18.25	3	2,099	0.14%
2023/05/08	4	18.79	0	0.00	18.75	4	2,076	0.19%
2023/05/05	1	19.35	1	19.10	18.90	0	2,078	0.00%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/04/25	6	19.05	0	0.00	18.90	6	2,204	0.27%
2023/04/24	1	19.50	0	0.00	19.40	1	2,183	0.05%
2023/04/21	10.6	19.88	6	19.85	19.50	4.6	2,182	0.21%
2023/04/20	4	20.00	0	0.00	19.95	4	2,153	0.19%
2023/04/19	10	21.10	12	21.03	20.55	-2	2,091	-0.10%
2023/04/17	0.2	19.90	0	0.00	19.80	0.2	1,863	0.01%
2023/04/11	0	0.00	2	19.80	19.70	-2	1,821	-0.11%
2023/04/07	0	20.05	0	0.00	19.85	0	1,823	0.00%
2023/04/06	0	20.20	0	0.00	19.80	0	1,822	0.00%
2023/03/31	2	20.00	2	19.90	20.00	0	1,818	0.00%
2023/03/29	0	20.10	0	0.00	19.90	0	1,819	0.00%
2023/03/28	4	20.03	0	0.00	20.10	4	1,828	0.22%
2023/03/27	1	20.85	1	20.60	20.30	0	1,828	0.00%
2023/03/24	10	20.40	10.3	20.60	20.40	-0.3	1,818	-0.02%
2023/03/23	10	20.45	10	20.70	20.45	0	1,816	0.00%
2023/03/22	2	20.40	1	20.40	20.50	1	1,826	0.05%
2023/03/21	4	20.68	0	0.00	20.55	4	1,846	0.22%
2023/03/20	3	20.62	0	0.00	20.80	3	1,873	0.16%
2023/03/17	0.3	20.30	5	20.07	20.05	-4.7	2,006	-0.23%
2023/03/15	0	0.00	2	19.75	19.65	-2	2,016	-0.10%
2023/03/14	1	19.25	0	0.00	19.00	1	2,036	0.05%
2023/03/13	3	18.87	0	0.00	19.00	3	2,217	0.14%
2023/03/10	7	19.27	2	19.60	19.25	5	2,358	0.21%
2023/03/09	2	19.95	0	0.00	19.85	2	2,351	0.09%
2023/03/07	0	0.00	1	20.00	20.05	-1	2,322	-0.04%
2023/03/06	0	0.00	5	20.02	20.00	-5	2,313	-0.22%
2023/03/02	2	19.45	0	0.00	19.45	2	2,314	0.09%
2023/02/17	1	20.00	0	0.00	19.95	1	2,375	0.04%
2023/02/15	0	0.00	1	19.70	19.70	-1	2,300	-0.04%
2023/02/14	2	19.40	0	0.00	19.45	2	2,289	0.09%
2023/02/13	0	0.00	3	19.25	19.30	-3	2,293	-0.13%
2023/02/08	0	19.70	0	0.00	19.65	0	2,301	0.00%
2023/02/02	1	19.90	2	20.05	19.80	-1	2,295	-0.04%
2023/01/31	0	0.00	1	20.05	19.55	-1	2,256	-0.04%
2023/01/13	1	18.45	0	0.00	18.40	1	2,180	0.05%
2023/01/12	2	18.85	0	0.00	18.60	2	2,197	0.09%
2023/01/11	0	0.00	3	19.05	18.95	-3	2,212	-0.14%
2023/01/06	5	18.80	5	19.00	18.90	0	2,244	0.00%
2023/01/04	20	19.30	20	19.35	19.20	0	2,299	0.00%
2023/01/03	1	18.70	0	0.00	18.55	1	2,274	0.04%
2022/12/22	0	0.00	5	19.00	19.00	-5	2,313	-0.22%
2022/12/21	0	0.00	5	18.80	18.80	-5	2,364	-0.21%
2022/12/19	1	19.25	0	0.00	19.05	1	2,415	0.04%
2022/12/13	0	0.00	13	20.10	20.00	-13	2,374	-0.55%
2022/12/12	0	0.00	1	20.35	20.20	-1	2,336	-0.04%
2022/12/09	4	20.93	3	21.23	20.80	1	2,225	0.04%
2022/12/08	10	20.55	10	20.55	20.10	0	1,900	0.00%
2022/12/06	0	0.00	4	20.21	20.00	-4	1,770	-0.23%
2022/12/05	35	20.53	20	20.60	20.70	15	1,748	0.86%
2022/12/02	15	19.94	11	19.90	19.90	4	1,577	0.25%
2022/11/28	0	0.00	2	18.35	18.15	-2	1,595	-0.13%
2022/11/25	0	0.00	30	18.25	18.15	-30	1,664	-1.80%
2022/11/24	0	0.00	1	18.20	18.40	-1	1,702	-0.06%
2022/11/23	2	18.05	0	0.00	18.10	2	1,900	0.11%
2022/11/21	3	18.25	3	18.50	18.25	0	1,976	0.00%
2022/11/18	0	0.00	3	18.40	18.30	-3	2,028	-0.15%
2022/11/17	0	0.00	1	18.60	18.55	-1	2,036	-0.05%
2022/11/15	3	18.30	2	18.55	18.40	1	2,101	0.05%
2022/11/14	0	0.00	6	17.91	18.00	-6	2,096	-0.29%
2022/11/11	1	17.60	0	0.00	17.50	1	2,171	0.05%
2022/11/10	0	0.00	1	17.70	17.55	-1	2,227	-0.04%
2022/11/03	2	16.90	0	0.00	16.90	2	2,484	0.08%
2022/11/02	0	0.00	2	17.05	17.10	-2	2,542	-0.08%
2022/11/01	10	16.80	1	16.80	16.80	9	2,587	0.35%
2022/10/28	2	16.15	0	0.00	16.05	2	2,626	0.08%
2022/10/27	2	16.60	0	0.00	16.70	2	2,647	0.08%
2022/10/26	1	16.40	1	16.45	16.25	0	2,728	0.00%
2022/10/25	3	16.55	0	0.00	16.45	3	2,765	0.11%
2022/10/24	2	17.00	2	17.00	16.85	0	2,780	0.00%
2022/10/21	3	16.85	0	0.00	16.65	3	2,798	0.11%
2022/10/20	1	16.90	1	17.00	17.05	0	2,809	0.00%
2022/10/19	0	0.00	1	17.60	17.25	-1	2,815	-0.04%
2022/10/17	0	0.00	3	16.70	16.90	-3	2,854	-0.11%
2022/10/13	2	16.68	2	16.80	16.20	0	2,906	0.00%
2022/10/11	1	17.40	0	0.00	17.40	1	2,987	0.03%
2022/10/07	1	18.40	0	0.00	18.20	1	2,995	0.03%
2022/10/06	0	0.00	3	18.25	18.45	-3	3,031	-0.10%
2022/10/05	2	18.35	5	18.20	18.20	-3	3,076	-0.10%
2022/09/30	2	17.35	0	0.00	17.90	2	3,196	0.06%
2022/09/28	3	18.47	0	0.00	17.50	3	3,253	0.09%
2022/09/27	1	18.80	0	0.00	19.00	1	3,277	0.03%
2022/09/26	1	19.05	0	0.00	19.00	1	3,291	0.03%
2022/09/23	0	0.00	2	20.00	19.95	-2	3,317	-0.06%
2022/09/21	0	0.00	3	20.20	20.10	-3	3,407	-0.09%
2022/09/19	0	0.00	1	20.40	20.25	-1	3,544	-0.03%
2022/09/16	1	20.60	0	0.00	20.45	1	3,604	0.03%
2022/09/15	2	20.65	0	0.00	20.65	2	3,635	0.06%
2022/09/14	1	20.55	0	0.00	20.60	1	3,778	0.03%
2022/09/13	4	20.95	0	0.00	20.85	4	3,784	0.11%
2022/09/12	10	21.15	5	21.20	21.25	5	3,813	0.13%
2022/09/08	1	20.65	0	0.00	20.75	1	3,833	0.03%
2022/09/07	3	20.22	0	0.00	20.50	3	3,859	0.08%
2022/09/06	6	20.55	0	0.00	20.45	6	3,864	0.16%
2022/09/05	3.1	21.31	1	21.15	21.10	2.1	3,842	0.05%
2022/09/02	4	22.48	0	0.00	22.20	4	3,803	0.11%
2022/09/01	7	22.61	1	22.60	22.60	6	3,783	0.16%
2022/08/31	2	22.50	1	22.35	22.40	1	3,740	0.03%
2022/08/30	1	23.20	2	23.58	22.70	-1	3,751	-0.03%
2022/08/29	3	22.43	21	22.05	22.45	-18	3,644	-0.49%
2022/08/26	0	0.00	80.2	22.63	22.65	-80.2	3,762	-2.13%
2022/08/25	80.2	22.95	4	22.76	22.95	76.2	3,904	1.95%
2022/08/22	1	22.35	1	22.70	22.30	0	4,196	0.00%
2022/08/19	3	22.38	0	0.00	22.35	3	4,260	0.07%
2022/08/18	4	22.79	6	22.62	22.70	-2	4,278	-0.05%
2022/08/17	2	22.43	2	22.50	22.45	0	4,224	0.00%
2022/08/16	28	22.39	28.1	22.34	22.20	-0.1	4,189	0.00%
2022/08/15	0	0.00	1	21.85	22.00	-1	4,139	-0.02%
2022/08/12	0	0.00	1	21.70	21.70	-1	4,201	-0.02%
2022/08/11	1	21.35	9	21.47	21.35	-8	4,204	-0.19%
2022/08/10	14	21.45	18	21.49	21.40	-4	4,308	-0.09%
2022/08/09	11	21.66	6	21.28	21.20	5	4,599	0.11%
2022/08/08	6	21.13	3	21.17	21.25	3	4,574	0.07%
2022/08/05	1	20.75	0	0.00	20.75	1	4,619	0.02%
2022/08/04	1	20.00	0	0.00	20.30	1	4,656	0.02%
2022/08/03	4	20.41	10	20.50	20.40	-6	4,660	-0.13%
2022/08/02	4.1	20.86	2	20.95	20.85	2.1	4,692	0.04%
2022/08/01	7	22.23	3	22.27	22.25	4	4,699	0.09%
2022/07/28	1	21.55	0	0.00	21.55	1	4,715	0.02%
2022/07/26	1	21.70	0	0.00	21.70	1	4,767	0.02%
2022/07/25	2	22.40	1	22.40	22.25	1	4,797	0.02%
2022/07/20	0	0.00	3	22.30	22.05	-3	4,875	-0.06%
2022/07/19	1	22.25	1	22.10	22.10	0	4,918	0.00%
2022/07/18	29	21.88	20	21.80	21.60	9	4,896	0.18%
2022/07/14	21.1	20.70	1	21.20	21.15	20.1	5,264	0.38%
2022/07/13	0	0.00	3	21.02	21.00	-3	5,264	-0.06%
2022/07/12	4	20.56	0	0.00	20.00	4	5,294	0.08%
2022/07/11	0	0.00	5	21.50	21.40	-5	5,293	-0.09%
2022/07/08	0	0.00	9	21.30	21.05	-9	5,279	-0.17%
2022/07/07	1	20.70	0	0.00	20.95	1	5,266	0.02%
2022/07/04	2	20.90	2	20.98	20.85	0	5,351	0.00%
2022/07/01	0	0.00	10	21.35	20.65	-10	5,388	-0.19%
2022/06/30	1.1	21.82	0	0.00	21.75	1.1	5,371	0.02%
2022/06/29	9	22.50	0	0.00	22.40	9	5,366	0.17%
2022/06/28	0	0.00	1	22.45	22.15	-1	5,386	-0.02%
2022/06/27	3	22.20	0	0.00	22.25	3	5,420	0.06%
2022/06/24	0	0.00	3	21.80	22.00	-3	5,444	-0.06%
2022/06/23	1	20.75	10	20.80	21.00	-9	5,430	-0.17%
2022/06/22	3	21.45	7	21.10	20.85	-4	5,468	-0.07%
2022/06/20	0	0.00	2	21.15	20.00	-2	5,520	-0.04%
2022/06/17	13	21.03	0	0.00	20.70	13	5,604	0.23%
2022/06/16	10	22.15	10	22.25	21.10	0	5,707	0.00%
2022/06/15	6	21.95	0	0.00	21.70	6	5,877	0.10%
2022/06/14	2	21.70	0	0.00	21.75	2	6,252	0.03%
2022/06/13	5	22.00	0	0.00	21.85	5	6,849	0.07%
2022/06/10	0	0.00	12	22.55	22.60	-12	7,077	-0.17%
2022/06/09	2	22.80	2	22.88	22.75	0	7,165	0.00%
2022/06/08	2	22.63	0	0.00	22.60	2	7,332	0.03%
2022/06/07	3.1	23.15	5	23.10	22.90	-1.9	7,887	-0.02%
2022/06/06	48	24.11	46	24.10	23.80	2	8,453	0.02%
2022/06/02	68	23.93	60	24.00	23.90	8	8,495	0.09%
2022/06/01	51	23.92	41	24.00	24.30	10	8,407	0.12%
2022/05/30	0	0.00	6	22.46	22.45	-6	8,545	-0.07%
2022/05/27	23	22.35	18	22.35	22.10	5	8,630	0.06%
2022/05/26	1	22.10	0	0.00	21.60	1	8,555	0.01%
2022/05/25	0	0.00	2	22.00	21.95	-2	8,548	-0.02%
2022/05/24	1	21.45	3.2	21.75	21.45	-2.2	8,670	-0.03%
2022/05/23	1	22.00	1	22.30	22.10	0	8,705	0.00%
2022/05/19	0	0.00	1	22.10	22.10	-1	8,743	-0.01%
2022/05/18	22.1	21.77	21	21.68	21.75	1.1	8,743	0.01%
2022/05/17	39	21.54	41	21.62	21.60	-2	8,676	-0.02%
2022/05/13	20	20.05	26	20.14	20.15	-6	8,486	-0.07%
2022/05/12	3.2	19.67	0	0.00	19.15	3.2	8,456	0.04%
2022/05/11	1	20.30	0	0.00	20.00	1	8,454	0.01%
2022/05/10	0	0.00	1	19.90	20.35	-1	8,498	-0.01%
2022/05/09	4	20.08	1	20.35	20.05	3	8,514	0.04%
2022/05/06	1	21.15	0	0.00	21.10	1	8,493	0.01%
2022/05/05	2	21.83	1	22.20	22.00	1	8,525	0.01%
2022/05/04	0	0.00	1	22.05	21.80	-1	8,561	-0.01%
2022/05/03	2	21.65	1	21.75	21.85	1	8,661	0.01%
2022/04/29	2.3	22.66	0	0.00	22.30	2.3	8,760	0.03%
2022/04/27	4	22.86	0	0.00	22.80	4	8,872	0.05%
2022/04/26	0	0.00	3	24.18	24.05	-3	8,848	-0.03%
2022/04/25	2.2	24.49	0	0.00	23.90	2.2	8,913	0.02%
2022/04/22	3	25.12	0	0.00	25.00	3	8,941	0.03%
2022/04/21	4	25.79	7	25.50	25.40	-3	9,085	-0.03%
2022/04/20	51	25.93	58.1	25.78	26.00	-7.1	9,148	-0.08%
2022/04/19	1	24.90	1	24.95	24.80	0	9,086	0.00%
2022/04/18	1	25.25	2	25.18	25.00	-1	9,304	-0.01%
2022/04/15	0	0.00	1	25.25	24.70	-1	9,468	-0.01%
2022/04/14	1	24.85	0	0.00	24.75	1	9,882	0.01%
2022/04/13	1	24.75	0	0.00	24.70	1	10,506	0.01%
2022/04/12	0	0.00	1	24.55	24.55	-1	10,646	-0.01%
2022/04/11	2	25.10	9	25.23	25.05	-7	10,756	-0.07%
2022/04/08	3	25.15	8	25.07	25.25	-5	10,682	-0.05%
2022/04/07	1.2	25.12	0	0.00	24.70	1.2	10,677	0.01%
2022/04/06	0	25.73	0	0.00	25.75	0	10,653	0.00%
2022/04/01	0.2	25.60	0	0.00	25.55	0.2	10,702	0.00%
2022/03/31	3	26.00	47	25.81	25.65	-44	10,739	-0.41%
2022/03/30	3	25.87	7	25.93	25.60	-4	10,739	-0.04%
2022/03/29	21	25.73	22.1	25.83	25.55	-1.1	10,746	-0.01%
2022/03/28	1	24.75	2	25.00	25.05	-1	10,805	-0.01%
2022/03/25	1.1	25.70	1	25.15	25.15	0.1	10,918	0.00%
2022/03/24	0	0.00	1	25.90	25.70	-1	11,043	-0.01%
2022/03/23	10	25.76	2	25.80	25.65	8	11,845	0.07%
2022/03/22	2	26.08	3	26.53	26.05	-1	13,165	-0.01%
2022/03/21	5	26.30	4	26.58	26.05	1	14,711	0.01%
2022/03/18	8	26.43	2	26.40	26.10	6	17,040	0.04%
2022/03/17	50	26.39	65	26.87	27.10	-15	19,322	-0.08%
2022/03/16	79	26.69	71.1	26.71	26.50	7.9	20,385	0.04%
2022/03/15	4	25.75	50	25.98	25.45	-46	20,707	-0.22%
2022/03/14	3.1	25.92	1	25.75	25.65	2.1	20,766	0.01%
2022/03/11	40	26.15	8	26.10	26.15	32	21,171	0.15%
2022/03/10	26	26.37	23	26.63	26.20	3	21,469	0.01%
2022/03/09	109	25.92	53.1	25.84	26.20	55.9	21,660	0.26%	大買/
2022/03/08	13.4	23.88	22	24.43	24.40	-8.6	21,493	-0.04%
2022/03/07	1	23.85	2	23.85	23.85	-1	21,509	0.00%
2022/03/04	17	25.21	5	25.10	24.90	12	21,684	0.06%
2022/03/03	36	25.50	31	25.61	25.35	5	21,615	0.02%
2022/03/02	1	25.20	0.1	25.00	24.70	0.9	21,373	0.00%
2022/02/25	0	0.00	3	24.20	24.15	-3	21,750	-0.01%
2022/02/24	29.2	24.55	4	24.21	23.65	25.2	21,793	0.12%
2022/02/23	0	0.00	5	24.85	24.95	-5	21,698	-0.02%
2022/02/22	6	24.20	2	24.80	24.00	4	21,675	0.02%
2022/02/21	2	25.00	1	24.90	24.90	1	21,665	0.00%
2022/02/18	1	24.95	0	0.00	25.00	1	21,669	0.00%
2022/02/17	2	25.10	0	0.00	25.05	2	21,650	0.01%
2022/02/16	2	25.18	2	25.35	25.10	0	21,665	0.00%
2022/02/15	3	25.28	10	25.30	25.05	-7	21,722	-0.03%
2022/02/14	0	0.00	1	25.30	25.15	-1	21,836	0.00%
2022/02/11	3	25.87	0	0.00	25.75	3	21,847	0.01%
2022/02/10	3	26.05	5	26.00	26.00	-2	21,899	-0.01%
2022/02/09	12	26.54	3	26.30	26.60	9	21,891	0.04%
2022/02/08	10	26.25	1	26.40	26.25	9	21,913	0.04%
2022/02/07	0	0.00	2	25.60	25.95	-2	21,992	-0.01%
2022/01/25	11	25.05	3	25.13	25.00	8	22,316	0.04%
2022/01/24	10	25.70	22	25.48	26.00	-12	23,024	-0.05%
2022/01/21	23	26.09	3	26.02	25.30	20	23,192	0.09%
2022/01/20	2	26.10	0	0.00	26.10	2	23,297	0.01%
2022/01/19	2	26.55	2	26.30	26.35	0	23,323	0.00%
2022/01/18	1	27.00	1	26.50	26.35	0	23,390	0.00%
2022/01/17	1	27.10	8	26.74	27.10	-7	23,532	-0.03%
2022/01/14	3	26.73	0	0.00	26.20	3	23,665	0.01%
2022/01/13	5	27.35	2	27.65	27.15	3	24,309	0.01%
2022/01/12	24	27.32	13	27.12	27.00	11	24,675	0.04%
2022/01/11	47	28.35	48	28.50	28.15	-1	24,765	0.00%
2022/01/10	15	28.79	2	28.48	28.10	13	24,624	0.05%
2022/01/07	24.2	28.80	43	28.66	28.20	-18.8	24,520	-0.08%
2022/01/06	43	31.22	2.7	31.05	31.05	40.4	24,394	0.17%
2022/01/05	2.1	35.34	2	35.85	34.45	0.1	24,093	0.00%
2022/01/04	10	36.10	1.1	36.05	36.10	8.9	24,264	0.04%
2021/12/30	0	0.00	2	34.53	34.65	-2	24,941	-0.01%
2021/12/28	0.1	34.45	1	34.00	34.30	-0.9	25,263	0.00%
2021/12/27	1	35.15	17	35.37	35.15	-16	25,512	-0.06%
2021/12/24	5	35.13	6	35.02	35.10	-1	26,824	0.00%
2021/12/23	0	0.00	7	36.23	35.60	-7	27,183	-0.03%
2021/12/22	5	35.82	2.4	35.51	35.40	2.6	27,484	0.01%
2021/12/21	3.1	33.36	12	33.70	34.40	-8.9	27,531	-0.03%
2021/12/20	7.1	35.76	2	35.05	34.15	5.1	27,380	0.02%
2021/12/17	34.1	35.34	92	35.57	35.25	-57.9	27,196	-0.21%
2021/12/16	51	36.68	65	36.68	35.60	-14	26,325	-0.05%
2021/12/15	148	34.60	147	35.31	36.30	1	24,950	0.00%	大買/大賣/
2021/12/14	185.1	33.84	224	33.79	34.15	-38.9	23,347	-0.17%	大買/大賣/
2021/12/13	59	31.79	105	32.11	33.40	-46	20,886	-0.22%	大賣/
2021/12/10	100	28.02	134.1	28.48	30.40	-34.1	18,473	-0.18%	大賣/
2021/12/09	3.2	27.27	23.1	27.82	27.65	-19.9	17,056	-0.12%
2021/12/08	3	25.90	7	26.05	25.95	-4	16,201	-0.02%
2021/12/07	6	25.83	63	25.87	25.95	-57	15,933	-0.36%
2021/12/06	13	25.15	10	25.49	25.45	3	15,489	0.02%
2021/12/03	164	25.45	168	25.48	24.85	-4	15,069	-0.03%	大買/大賣/
2021/12/02	53	24.76	30	25.07	24.75	23	14,386	0.16%
2021/12/01	2	24.10	6	24.70	24.50	-4	14,103	-0.03%
2021/11/30	20	24.36	25	24.55	24.35	-5	14,088	-0.04%
2021/11/29	5	23.25	0	0.00	23.10	5	14,122	0.04%
2021/11/26	0	0.00	10	22.95	22.90	-10	14,097	-0.07%
2021/11/25	14	24.21	23	24.31	23.60	-9	14,189	-0.06%
2021/11/24	68	24.51	31	24.53	24.35	37	14,339	0.26%
2021/11/23	11	23.57	1	23.30	23.30	10	14,503	0.07%
2021/11/22	0	0.00	2	22.75	23.10	-2	14,517	-0.01%
2021/11/19	1	22.65	1	22.75	22.60	0	14,801	0.00%
2021/11/18	4	22.24	0	0.00	22.55	4	14,843	0.03%
2021/11/17	1	23.50	0	0.00	23.10	1	14,808	0.01%
2021/11/16	0	0.00	10	23.46	23.05	-10	14,889	-0.07%
2021/11/15	1	23.15	3	23.33	23.15	-2	14,924	-0.01%
2021/11/12	28	23.10	0	0.00	23.15	28	14,989	0.19%
2021/11/11	5	24.45	6	24.09	23.85	-1	14,937	-0.01%
2021/11/10	0	0.00	3	24.32	24.10	-3	14,941	-0.02%
2021/11/09	0	0.00	31	24.22	24.30	-31	15,260	-0.20%
2021/11/08	1	23.80	5	24.01	23.85	-4	15,243	-0.03%
2021/11/05	1	23.95	0	0.00	23.90	1	15,409	0.01%
2021/11/04	9	24.26	6	24.35	24.50	3	15,561	0.02%
2021/11/03	2	23.95	12	23.85	24.05	-10	15,566	-0.06%
2021/11/02	19	25.23	17	24.91	24.40	2	15,637	0.01%
2021/11/01	62	26.30	114.6	26.25	25.65	-52.6	15,596	-0.34%	大賣/
2021/10/29	37	25.37	18	25.48	25.00	19	15,443	0.12%
2021/10/28	4	25.43	40	25.15	24.90	-36	15,383	-0.23%
2021/10/27	3	25.02	0	0.00	24.85	3	15,290	0.02%
2021/10/26	4	24.99	23	25.05	24.75	-19	15,455	-0.12%
2021/10/25	4	25.23	25	25.28	25.30	-21	15,686	-0.13%
2021/10/21	95	25.68	64	25.84	25.70	31	17,241	0.18%
2021/10/20	69	24.86	72.8	24.90	25.20	-3.8	16,929	-0.02%
2021/10/19	40	24.21	44	24.53	24.30	-4	16,735	-0.02%
2021/10/18	7.8	23.44	19	23.75	23.90	-11.3	16,698	-0.07%
2021/10/15	54	23.88	50	23.90	23.80	4	17,324	0.02%
2021/10/14	79	24.14	50	24.08	23.80	29	18,321	0.16%
2021/10/13	34	24.27	66	24.09	23.70	-32	19,334	-0.17%
2021/10/12	27	23.91	20	23.70	23.35	7	19,792	0.04%
2021/10/08	79.2	24.19	95	24.23	24.30	-15.8	19,908	-0.08%
2021/10/07	50	23.38	41	23.61	23.75	9	19,503	0.05%
2021/10/06	10	22.64	6	22.95	23.10	4	19,397	0.02%
2021/10/05	2	21.20	2	21.70	22.20	0	19,306	0.00%
2021/10/04	16	22.58	1	23.05	21.70	15	19,567	0.08%
2021/10/01	123	24.84	102.8	24.88	23.20	20.2	19,369	0.10%	大買/大賣/
2021/09/30	17	24.01	15	24.01	24.50	2	18,112	0.01%
2021/09/29	16	23.52	13	23.56	23.00	3	17,935	0.02%
2021/09/28	13	22.77	2	23.13	22.75	11	18,456	0.06%
2021/09/27	0	0.00	1	22.00	21.95	-1	18,367	-0.01%
2021/09/24	1	21.65	0	0.00	21.70	1	18,705	0.01%
2021/09/23	1	21.55	12	21.71	21.65	-11	19,299	-0.06%
2021/09/22	2	21.70	0	0.00	21.60	2	19,740	0.01%
2021/09/17	0	0.00	4	22.55	22.40	-4	19,797	-0.02%
2021/09/15	4	22.55	0	0.00	22.25	4	20,379	0.02%
2021/09/13	2	23.05	10	23.01	22.85	-8	21,216	-0.04%
2021/09/10	6	22.81	4	22.71	22.75	2	21,388	0.01%
2021/09/08	5	22.83	0	0.00	22.25	5	22,070	0.02%
2021/09/07	3	23.27	12	22.97	22.95	-9	22,166	-0.04%
2021/09/06	42	24.57	23	24.56	23.90	19	22,117	0.09%
2021/09/03	3	24.07	2	24.60	24.65	1	21,970	0.00%
2021/09/02	34	24.43	14	24.54	24.00	20	21,851	0.09%
2021/09/01	32	23.85	12	24.03	23.85	20	21,561	0.09%
2021/08/31	4	23.88	1	23.85	24.05	3	21,504	0.01%
2021/08/30	55	24.74	157	24.66	23.90	-102	21,364	-0.48%	大賣/鉅額交易
2021/08/27	152.5	24.00	39	24.19	23.50	113.5	21,060	0.54%	大買/鉅額交易
2021/08/26	1	22.65	0	0.00	22.80	1	20,555	0.00%
2021/08/25	23	22.92	31	23.22	22.60	-8	20,486	-0.04%
2021/08/24	0	0.00	100.4	21.67	21.35	-100.4	20,222	-0.50%
2021/08/23	122.4	22.00	0	0.00	22.10	122.4	20,189	0.61%	大買/鉅額交易
2021/08/20	8	21.45	0	0.00	21.25	8	20,138	0.04%
2021/08/19	193	21.69	204	21.04	20.60	-11	20,012	-0.05%	大買/大賣/
2021/08/18	5	20.94	1	21.95	22.00	4	19,952	0.02%
2021/08/17	5	21.90	3	22.00	20.80	2	19,913	0.01%
2021/08/16	0	0.00	8	21.68	21.50	-8	19,836	-0.04%
2021/08/13	13	23.26	18	23.58	22.75	-5	19,689	-0.03%
2021/08/12	6	24.17	2	24.15	24.15	4	19,372	0.02%
2021/08/11	26	23.75	16	24.79	23.50	10	19,349	0.05%
2021/08/10	26	26.12	28	25.72	25.05	-2	19,164	-0.01%
2021/08/09	10	26.36	8	26.01	25.55	2	18,994	0.01%
2021/08/06	2.4	26.70	1	26.60	26.55	1.4	18,935	0.01%
2021/08/05	3	27.60	175.5	27.55	27.15	-172.5	18,780	-0.92%	大賣/鉅額交易
2021/08/04	205.5	27.48	57	27.63	27.00	148.5	18,538	0.80%	大買/鉅額交易
2021/08/03	0	0.00	34	26.58	27.00	-34	17,893	-0.19%
2021/08/02	10.1	25.90	3	26.00	25.75	7.1	17,642	0.04%
2021/07/30	53	26.19	6	26.57	26.30	47	17,515	0.27%
2021/07/29	36	26.50	46	26.42	26.65	-10	17,276	-0.06%
2021/07/28	128	26.03	105.1	25.91	26.30	22.9	16,920	0.14%	大買/大賣/
2021/07/27	352	28.02	245.4	27.96	25.35	106.6	16,278	0.65%	大買/大賣/鉅額交易
2021/07/26	32	27.32	55.4	27.43	27.90	-23.4	14,976	-0.16%
2021/07/23	21	25.56	14	25.41	25.40	7	14,490	0.05%
2021/07/22	21	26.60	16.4	26.46	25.90	4.6	14,177	0.03%
2021/07/21	6	27.53	22	27.84	26.70	-16	13,854	-0.12%
2021/07/20	84	26.45	59	26.77	27.65	25	13,150	0.19%
2021/07/19	19.4	25.66	186.8	25.48	26.25	-167.4	12,038	-1.39%	大賣/鉅額交易
2021/07/16	353.8	23.97	265	24.03	23.90	88.8	10,756	0.83%	大買/大賣/
2021/07/15	243	23.15	231	23.27	23.15	12	9,986	0.12%	大買/大賣/
2021/07/14	1	22.00	0	0.00	22.20	1	9,564	0.01%
2021/07/13	28	23.14	304	23.04	22.20	-276	9,503	-2.90%	大賣/鉅額交易
2021/07/12	30	24.06	2	24.23	23.90	28	9,256	0.30%
2021/07/09	148	23.96	80	24.24	23.65	68	9,081	0.75%	大買/
2021/07/08	113	23.29	63	23.64	23.05	50	8,870	0.56%	大買/
2021/07/07	131	23.23	3	22.80	22.70	128	9,030	1.42%	大買/鉅額交易
2021/07/06	7	23.23	6	23.52	23.05	1	9,028	0.01%
2021/07/05	359	23.29	338.1	23.50	24.05	20.9	8,886	0.24%	大買/大賣/
2021/07/02	1	22.75	4	22.78	22.15	-3	8,261	-0.04%
2021/07/01	91	23.43	281	23.42	22.95	-190	8,242	-2.31%	大賣/鉅額交易
2021/06/30	322.1	23.29	108	23.55	23.50	214.1	7,909	2.71%	大買/大賣/鉅額交易
2021/06/29	357	22.60	357	22.33	22.15	0	7,322	0.00%	大買/大賣/
2021/06/28	8	21.71	43	21.83	21.60	-35	6,873	-0.51%
2021/06/25	95	22.32	25.5	22.38	21.90	69.5	6,750	1.03%
2021/06/24	17	21.49	10	21.20	21.20	7	6,257	0.11%
2021/06/23	3	21.43	47	21.72	21.40	-44	6,162	-0.71%
2021/06/22	0	0.00	9	21.34	20.50	-9	5,337	-0.17%
2021/06/21	52	20.86	31	20.93	20.80	21	5,233	0.40%
2021/06/18	4	20.13	12	20.08	20.05	-8	5,013	-0.16%
2021/06/17	38	21.21	22	21.27	20.70	16	4,993	0.32%
2021/06/16	0	0.00	15	20.65	20.65	-15	4,348	-0.34%
2021/06/15	0	0.00	7	19.03	18.80	-7	4,324	-0.16%
2021/06/11	3	18.40	0	0.00	18.35	3	4,290	0.07%
2021/06/10	11	18.55	6	19.12	19.05	5	4,257	0.12%
2021/06/09	1	18.70	0	0.00	18.35	1	4,233	0.02%
2021/06/08	0	0.00	14	19.00	18.80	-14	4,261	-0.33%
2021/06/04	1	18.95	4	18.95	18.95	-3	4,312	-0.07%
2021/06/02	2	19.45	0	0.00	19.05	2	4,286	0.05%
2021/06/01	1	19.55	3	19.75	19.50	-2	4,277	-0.05%
2021/05/31	0	0.00	3	19.20	18.85	-3	4,228	-0.07%
2021/05/26	2	18.70	0	0.00	18.65	2	4,355	0.05%
2021/05/25	5	18.55	2	19.40	18.55	3	4,532	0.07%
2021/05/24	0	0.00	2	18.60	18.85	-2	4,727	-0.04%
2021/05/21	1	17.80	2	18.15	18.00	-1	4,723	-0.02%
2021/05/20	0	0.00	1	18.10	17.60	-1	4,758	-0.02%
2021/05/19	0.1	17.15	0	0.00	18.30	0.1	4,739	0.00%
2021/05/17	3	15.87	15	15.92	15.75	-12	4,682	-0.26%
2021/05/14	0	0.00	1	17.40	17.45	-1	4,613	-0.02%
2021/05/13	18	16.00	1	15.45	15.90	17	4,542	0.37%
2021/05/12	5	15.95	2	17.70	16.00	3	4,576	0.07%
2021/05/11	3	17.50	14	18.09	17.70	-11	4,523	-0.24%
2021/05/10	0	0.00	1	18.95	18.90	-1	4,524	-0.02%
2021/05/07	13	19.13	0	0.00	19.15	13	4,558	0.29%
2021/05/06	0	0.00	3	18.98	19.10	-3	4,578	-0.07%
2021/05/05	0	0.00	10	18.25	18.20	-10	4,576	-0.22%
2021/05/04	23	18.00	1	18.45	18.10	22	4,596	0.48%
2021/05/03	5	19.94	4	20.09	19.60	1	4,575	0.02%
2021/04/29	6	20.11	3	20.08	19.95	3	4,618	0.06%
2021/04/28	2	20.28	0	0.00	20.20	2	4,679	0.04%
2021/04/27	1	20.35	2	20.75	20.35	-1	4,735	-0.02%
2021/04/26	2	20.40	0	0.00	20.35	2	4,840	0.04%
2021/04/23	0	0.00	12	20.43	20.60	-12	4,836	-0.25%
2021/04/22	39	20.69	15	21.10	20.20	24	4,866	0.49%
2021/04/21	10	21.10	2	21.05	21.05	8	4,813	0.17%
2021/04/20	4	21.39	4	21.53	21.30	0	4,811	0.00%
2021/04/19	8	21.02	10	20.90	20.90	-2	4,826	-0.04%
2021/04/16	4	21.45	0	0.00	21.25	4	4,837	0.08%
2021/04/15	9	21.24	0	0.00	21.00	9	4,988	0.18%
2021/04/14	27	21.46	12	20.88	21.25	15	5,107	0.29%
2021/04/13	5	23.29	72	23.28	22.45	-67	5,009	-1.34%
2021/04/12	5	21.61	9	21.62	22.15	-4	4,725	-0.08%
2021/04/09	4	21.83	1	21.90	21.95	3	4,628	0.06%
2021/04/08	72	22.39	35	22.35	22.40	37	4,526	0.82%
2021/04/07	2	21.35	13	21.17	21.25	-11	4,276	-0.26%
2021/04/06	1	20.05	0	0.00	19.90	1	4,230	0.02%
2021/04/01	1	20.00	0	0.00	20.00	1	4,255	0.02%
2021/03/31	2	20.30	2	20.40	20.30	0	4,323	0.00%
2021/03/30	6	20.52	50	20.50	20.50	-44	4,477	-0.98%
2021/03/29	4	20.45	5.6	20.31	20.50	-1.6	4,671	-0.03%
2021/03/26	19	20.14	0	0.00	19.90	19	4,684	0.41%
2021/03/25	2	20.70	0	0.00	20.40	2	4,667	0.04%
2021/03/24	3	20.90	3	20.62	20.65	0	4,678	0.00%
2021/03/23	10	20.93	15	21.02	20.65	-5	4,682	-0.11%
2021/03/22	7	21.62	4	21.35	21.55	3	4,673	0.06%
2021/03/19	3	20.97	8	20.86	20.90	-5	4,662	-0.11%
2021/03/18	11	21.80	8.1	21.67	21.45	2.9	4,690	0.06%
2021/03/17	3	20.80	1	20.75	20.75	2	4,623	0.04%
2021/03/16	4	20.71	15	20.93	20.60	-11	4,641	-0.24%
2021/03/15	7	21.14	68	21.00	20.95	-61	4,684	-1.30%
2021/03/12	17	20.82	21	20.77	20.65	-4	4,691	-0.09%
2021/03/11	27	20.61	0	0.00	20.40	27	4,768	0.57%
2021/03/10	0	0.00	1.1	20.99	20.80	-1.1	4,804	-0.02%
2021/03/05	3	19.72	0	0.00	19.70	3	5,085	0.06%
2021/03/04	5	20.42	0	0.00	20.15	5	5,179	0.10%
2021/03/03	5	20.65	4	20.83	20.65	1	5,239	0.02%
2021/03/02	0.3	20.50	7	21.01	20.50	-6.7	5,440	-0.12%
2021/02/26	22	21.41	6	20.90	21.50	16	5,823	0.27%
2021/02/25	9	21.23	36	21.12	21.30	-27	6,094	-0.44%
2021/02/24	66.1	21.68	17	21.45	21.70	49.1	5,988	0.82%
2021/02/23	5	20.10	2	19.95	19.75	3	5,865	0.05%
2021/02/19	3	19.73	5	19.34	19.65	-2	6,323	-0.03%
2021/02/17	0	0.00	1	18.45	18.60	-1	6,572	-0.02%
2021/02/05	1	17.80	16	17.79	17.75	-15	6,628	-0.23%
2021/02/04	7	17.97	0	0.00	17.80	7	6,927	0.10%
2021/02/02	2	17.85	10	17.65	17.90	-8	7,152	-0.11%
2021/01/29	2	17.40	3	18.00	17.40	-1	7,530	-0.01%
2021/01/28	2	18.00	0	0.00	17.85	2	7,696	0.03%
2021/01/25	1	18.85	20	18.90	19.40	-19	8,249	-0.23%
2021/01/22	7	19.38	1	19.15	19.20	6	8,298	0.07%
2021/01/21	29	18.61	21	18.78	18.30	8	8,298	0.10%
2021/01/20	14	19.86	10	20.03	19.15	4	8,293	0.05%
2021/01/19	12	21.30	7	20.90	20.60	5	8,321	0.06%
2021/01/15	13	20.85	3.6	20.49	20.45	9.4	8,300	0.11%
2021/01/14	8	21.06	0	0.00	21.00	8	8,326	0.10%
2021/01/13	1	21.20	3.4	21.07	21.05	-2.4	8,357	-0.03%
2021/01/12	0	0.00	27	21.26	21.00	-27	8,381	-0.32%
2021/01/11	6	22.10	0	0.00	21.80	6	8,464	0.07%
2021/01/08	20	21.78	14	22.01	21.50	6	8,925	0.07%
2021/01/07	0	0.00	12	22.40	22.40	-12	9,502	-0.13%
2021/01/06	0.2	20.40	5	21.10	20.40	-4.8	9,713	-0.05%
2021/01/04	5	21.75	23	21.64	21.60	-18	10,391	-0.17%
2020/12/31	16	21.68	6	21.68	21.65	10	10,721	0.09%
2020/12/30	21	22.01	7	21.90	21.80	14	10,925	0.13%
2020/12/29	9.2	22.18	7	21.97	21.95	2.2	11,227	0.02%
2020/12/28	3	21.73	7	21.54	21.50	-4	11,371	-0.04%
2020/12/25	7	21.84	8	22.15	21.80	-1	11,685	-0.01%
2020/12/24	15	22.79	8	22.84	22.45	7	11,718	0.06%
2020/12/23	16	22.88	3	22.97	22.95	13	11,717	0.11%
2020/12/22	0	0.00	3.1	21.00	21.00	-3.1	11,892	-0.03%
2020/12/18	3	22.45	0	0.00	22.15	3	12,180	0.02%
2020/12/17	10	22.05	0	0.00	22.05	10	12,223	0.08%
2020/12/16	0	0.00	5	22.45	22.35	-5	12,270	-0.04%
2020/12/15	36	22.74	16	22.68	22.00	20	12,315	0.16%
2020/12/14	0	0.00	4	22.88	22.85	-4	12,323	-0.03%
2020/12/11	1	21.30	4	22.34	21.35	-3	12,307	-0.02%
2020/12/10	10	22.33	2	22.63	22.20	8	12,334	0.06%
2020/12/09	2	22.70	6	23.07	22.70	-4	12,451	-0.03%
2020/12/08	4	23.16	5	23.65	22.90	-1	12,656	-0.01%
2020/12/07	11	22.75	7	23.31	23.40	4	13,133	0.03%
2020/12/04	4	22.88	1	22.75	22.75	3	13,364	0.02%
2020/12/03	5	23.88	8	23.53	23.15	-3	13,867	-0.02%
2020/12/02	12	23.39	5	23.10	23.10	7	13,973	0.05%
2020/12/01	3	24.07	0	0.00	24.00	3	14,237	0.02%
2020/11/30	17	25.18	1	24.70	24.70	16	14,450	0.11%
2020/11/27	28	24.83	7	24.82	24.65	21	14,545	0.14%
2020/11/26	2	25.48	0	0.00	24.75	2	14,519	0.01%
2020/11/25	24	25.26	16	25.40	25.65	8	14,371	0.06%
2020/11/24	13	22.89	39	24.06	24.60	-26	13,961	-0.19%
2020/11/23	2	22.60	20	22.41	22.40	-18	13,628	-0.13%
2020/11/20	7	22.83	6	22.80	22.55	1	13,572	0.01%
2020/11/19	45	22.83	8.9	22.82	22.75	36.1	13,462	0.27%
2020/11/18	28.3	22.20	4	22.15	22.05	24.3	13,275	0.18%
2020/11/17	1	22.00	3	22.33	22.55	-2	13,054	-0.02%
2020/11/16	12	20.85	2	20.95	20.50	10	13,047	0.08%
2020/11/13	4	21.95	1	21.95	21.80	3	13,061	0.02%
2020/11/12	4	21.66	24	22.05	22.50	-20	13,178	-0.15%
2020/11/11	15	23.57	0	0.00	23.10	15	13,253	0.11%
2020/11/10	2	25.00	6	24.39	24.30	-4	13,289	-0.03%
2020/11/09	6	25.01	25	25.22	24.95	-19	13,243	-0.14%
2020/11/06	19	25.36	1	25.65	24.95	18	13,207	0.14%
2020/11/05	1	24.55	11	25.16	25.40	-10	13,224	-0.08%
2020/11/04	26.2	23.72	0	0.00	23.10	26.2	13,212	0.20%
2020/11/03	1	25.15	0	0.00	24.40	1	13,011	0.01%
2020/11/02	4	25.48	0	0.00	24.60	4	12,901	0.03%
2020/10/28	0.1	27.00	0	0.00	26.00	0.1	12,510	0.00%
2020/10/27	0	0.00	18	26.98	26.95	-18	12,435	-0.14%
2020/10/22	0	0.00	5	24.20	24.15	-5	12,314	-0.04%
2020/10/20	0	0.00	6	25.48	25.20	-6	12,236	-0.05%
2020/10/19	0	0.00	20	24.41	25.50	-20	12,204	-0.16%
2020/10/16	27	25.52	19	26.21	25.60	8	12,108	0.07%
2020/10/15	11	26.00	55	26.62	27.30	-44	11,627	-0.38%
2020/10/14	39	25.43	43.3	25.51	25.60	-4.3	10,878	-0.04%
2020/10/13	18	22.77	16	22.57	23.30	2	10,573	0.02%
2020/10/12	1	21.00	5.1	21.20	21.20	-4.1	10,034	-0.04%
2020/10/08	16	19.00	26	18.95	19.30	-10	9,959	-0.10%
2020/10/07	22	17.82	3	17.95	18.20	19	9,743	0.19%
2020/10/06	12	18.40	15	18.25	18.20	-3	9,563	-0.03%
2020/10/05	7	17.13	3	17.58	17.30	4	9,367	0.04%
2020/09/30	12	16.48	8	17.54	17.65	4	9,427	0.04%
2020/09/29	1	16.35	5	16.50	16.05	-4	9,283	-0.04%
2020/09/28	7	17.41	18	17.40	17.05	-11	9,207	-0.12%
2020/09/25	15	17.48	11.4	18.03	18.00	3.6	9,075	0.04%
2020/09/24	10	17.28	19	17.03	17.70	-9	8,761	-0.10%
2020/09/23	10	16.50	3	17.20	17.20	7	8,753	0.08%
2020/09/22	26	16.25	2	16.40	15.65	24	8,617	0.28%
2020/09/21	0	0.00	8	16.48	16.40	-8	8,550	-0.09%
2020/09/18	6.9	16.14	0	0.00	16.40	6.9	8,478	0.08%
2020/09/17	0	0.00	5	15.98	16.05	-5	8,404	-0.06%
2020/09/16	2	15.58	1	15.70	15.70	1	8,334	0.01%
2020/09/15	7	15.61	12	16.50	16.00	-5	8,297	-0.06%
2020/09/14	16	15.72	9	15.87	15.70	7	8,416	0.08%
2020/09/11	28	16.86	20	16.50	16.80	8	8,260	0.10%
2020/09/10	17	16.59	11	17.09	17.30	6	8,010	0.07%
2020/09/09	31	15.05	14	15.26	15.75	17	7,491	0.23%
2020/09/08	29	15.48	63	15.03	14.35	-34	7,163	-0.47%
2020/09/07	30	15.28	0	0.00	15.30	30	6,596	0.45%
2020/09/04	90	13.37	22	13.58	13.95	68	6,397	1.06%
2020/09/03	43	12.67	5	12.62	12.70	38	6,019	0.63%
2020/09/02	5	11.15	23	11.20	11.55	-18	5,709	-0.32%
2020/08/27	4	10.41	0	0.00	10.15	4	5,324	0.08%
2020/08/25	0	0.00	2	10.85	10.60	-2	5,263	-0.04%
2020/08/24	2	10.28	0	0.00	10.25	2	5,193	0.04%
2020/08/21	6	10.43	0	0.00	10.50	6	5,145	0.12%
2020/08/20	0	0.00	2	10.40	10.80	-2	5,063	-0.04%
2020/08/19	10	10.70	25	11.10	10.55	-15	4,902	-0.31%
2020/08/18	21	11.75	10	11.10	11.45	11	4,732	0.23%
2020/08/17	17	11.34	28	11.05	11.60	-11	4,539	-0.24%
2020/08/14	0	0.00	18	10.56	10.65	-18	4,172	-0.43%
2020/08/13	12	9.77	2	9.83	9.70	10	3,955	0.25%
2020/08/12	14	9.71	4	9.79	9.89	10	3,892	0.26%
2020/08/11	11	10.05	10	9.85	9.60	1	3,775	0.03%
2020/08/10	0	0.00	1.2	9.52	9.85	-1.2	3,524	-0.03%
2020/08/07	0	0.00	2	9.04	8.96	-2	3,352	-0.06%
2020/08/06	2	8.85	2	9.03	8.84	0	3,355	0.00%
2020/08/04	23	8.82	1	8.88	8.82	22	3,334	0.66%
2020/08/03	5	8.87	0	0.00	8.83	5	3,434	0.15%
2020/07/31	2	8.80	0	0.00	8.78	2	3,523	0.06%
2020/07/30	0	0.00	15	8.93	8.90	-15	3,502	-0.43%
2020/07/29	2	8.59	5	8.88	8.94	-3	3,472	-0.09%
2020/07/24	0	0.00	22	8.83	8.76	-22	3,416	-0.64%
2020/07/23	0	0.00	2	8.96	8.93	-2	3,410	-0.06%
2020/07/22	0	0.00	1	9.09	9.11	-1	3,411	-0.03%
2020/07/21	2	9.09	4	9.14	9.06	-2	3,374	-0.06%
2020/07/20	0.9	8.86	2	8.91	8.90	-1.1	3,330	-0.03%
2020/07/17	11	8.76	0	0.00	8.75	11	3,319	0.33%
2020/07/16	2	9.27	0	0.00	9.08	2	3,288	0.06%
2020/07/15	9	9.26	36	9.33	9.17	-27	3,243	-0.83%
2020/07/14	6	9.22	24	9.48	9.20	-18	3,177	-0.57%
2020/07/10	12	9.04	7	8.99	9.00	5	3,014	0.17%
2020/07/09	27	9.33	12.2	9.34	9.48	14.8	2,863	0.52%
2020/07/08	44	9.07	15	8.95	8.90	29	2,591	1.12%
2020/07/06	3	8.50	0	0.00	8.51	3	2,323	0.13%
2020/07/03	2	8.40	0	0.00	8.44	2	2,293	0.09%
2020/07/02	2	8.56	0	0.00	8.58	2	2,230	0.09%
2020/06/30	0	0.00	2	8.78	8.78	-2	1,999	-0.10%
2020/06/24	2	8.86	1	8.79	8.75	1	2,036	0.05%
2020/06/22	2.1	9.11	0	0.00	9.00	2.1	2,057	0.10%
2020/06/19	32	9.54	10	9.54	9.18	22	2,040	1.08%
2020/06/17	2	8.95	0	0.00	8.95	2	1,829	0.11%
2020/06/16	0	0.00	3	8.97	8.91	-3	1,827	-0.16%
2020/06/15	1	8.91	0	0.00	8.90	1	1,839	0.05%
2020/06/10	2	9.19	0	0.00	9.09	2	1,838	0.11%
2020/06/09	4	9.32	0	0.00	9.28	4	1,859	0.22%
2020/06/08	0	0.00	10	9.60	9.55	-10	1,868	-0.54%
2020/06/05	0	0.00	2	9.52	9.53	-2	1,862	-0.11%
2020/06/04	0	0.00	2	9.51	9.51	-2	1,878	-0.11%
2020/06/03	2	9.44	0	0.00	9.44	2	1,961	0.10%
2020/06/02	2	9.38	4	9.58	9.36	-2	2,092	-0.10%
2020/05/29	0	0.00	2	9.20	9.20	-2	2,170	-0.09%
2020/05/26	4	9.43	0	0.00	9.41	4	2,266	0.18%
2020/05/21	2	9.71	0	0.00	9.75	2	2,329	0.09%
2020/05/19	7	9.55	5	9.43	9.44	2	2,369	0.08%
2020/05/15	1	9.98	0	0.00	9.80	1	2,483	0.04%
2020/05/13	0	0.00	2	10.70	10.60	-2	2,679	-0.07%
2020/05/12	0	0.00	2	10.45	10.30	-2	2,789	-0.07%
2020/05/08	2	10.60	1	11.00	10.60	1	2,831	0.04%
2020/05/07	12	10.59	0	0.00	10.55	12	2,836	0.42%
2020/04/22	0	9.24	0	0.00	9.24	0	2,757	0.00%
2020/04/21	11	9.66	10	9.85	9.12	1	2,756	0.04%
2020/04/17	1	9.94	0	0.00	9.90	1	2,767	0.04%
2020/04/06	0	0.00	2	9.06	9.10	-2	2,939	-0.07%
2020/04/01	0	0.00	2	9.07	9.14	-2	2,950	-0.07%
2020/03/31	16	9.05	14	9.24	9.03	2	3,021	0.07%
2020/03/27	9	9.14	9	9.27	8.68	0	2,969	0.00%
2020/03/23	0	0.00	5	7.65	7.55	-5	2,916	-0.17%
2020/03/19	0	0.00	0.6	7.83	7.83	-0.6	2,890	-0.02%
2020/03/16	0	0.00	1	9.50	9.52	-1	2,858	-0.03%
2020/03/10	1	11.60	20	11.91	12.20	-19	2,841	-0.67%
2020/03/09	7	12.90	5	13.30	12.10	2	2,892	0.07%
2020/03/06	25	13.12	347	13.02	13.20	-322	2,896	-11.12%	大賣/鉅額交易
2020/03/05	600	13.05	261	13.05	13.05	339	2,797	12.12%	大買/大賣/鉅額交易
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/02/25	5	13.10	0	0.00	12.90	5	2,931	0.17%
2020/02/20	1	13.80	0	0.00	13.70	1	2,838	0.04%
2020/02/18	0	0.00	30	13.67	13.65	-30	2,760	-1.09%
2020/02/17	30	14.00	1	14.00	13.90	29	2,688	1.08%
2020/02/14	0	0.00	1	12.80	12.75	-1	2,499	-0.04%
2020/02/13	7	12.56	7	12.65	12.65	0	2,439	0.00%
2020/01/31	0.5	11.85	0	0.00	11.85	0.5	2,167	0.02%
2020/01/30	1	11.70	0	0.00	11.75	1	2,170	0.05%
2020/01/20	0	0.00	20	12.75	12.90	-20	2,133	-0.94%
2020/01/17	20	12.95	0	0.00	12.80	20	2,142	0.93%
2020/01/14	0	0.00	3	12.80	12.75	-3	2,316	-0.13%
2020/01/09	0	0.00	6.1	12.70	12.75	-6.1	2,279	-0.27%
2020/01/08	3	12.95	0	0.00	12.65	3	2,314	0.13%
2020/01/06	1	13.00	0	0.00	12.80	1	2,360	0.04%
2019/12/30	2	12.75	0	0.00	12.80	2	2,349	0.09%
2019/12/26	0	0.00	1	12.65	12.60	-1	2,325	-0.04%
2019/12/25	0	0.00	2	12.10	11.95	-2	2,347	-0.09%
2019/12/20	0	0.00	2	12.20	12.10	-2	2,407	-0.08%
2019/12/18	0	0.00	1	12.05	12.00	-1	2,505	-0.04%
2019/12/12	1	11.90	0	0.00	11.85	1	2,619	0.04%
2019/12/11	4	11.95	0	0.00	11.95	4	2,631	0.15%
2019/12/10	0	0.00	18.2	12.15	11.90	-18.2	2,650	-0.69%
2019/12/04	1	12.45	0	0.00	12.40	1	2,588	0.04%
2019/11/22	10	7.60	12	7.66	7.55	-2	2,379	-0.08%
2019/11/18	2	7.28	0	0.00	7.28	2	2,179	0.09%
2019/11/15	0	0.00	2	7.56	7.53	-2	2,225	-0.09%
2019/11/12	5	6.91	5	6.90	6.91	0	2,253	0.00%
2019/11/04	3	7.29	6	7.38	7.22	-3	2,571	-0.12%
2019/10/30	6	7.58	8	7.57	7.55	-2	2,783	-0.07%
2019/10/29	13	7.70	0	0.00	7.58	13	3,006	0.43%
2019/10/28	0	0.00	2	7.50	7.51	-2	3,122	-0.06%
2019/10/17	2	7.58	0	0.00	7.60	2	3,571	0.06%
2019/10/16	5.4	7.54	8	7.54	7.72	-2.6	3,501	-0.07%
2019/10/07	0	0.00	35	7.11	7.08	-35	3,457	-1.01%
2019/10/04	3	7.51	0	0.00	7.51	3	3,412	0.09%
2019/10/02	0	0.00	30	8.05	8.03	-30	3,324	-0.90%
2019/10/01	3	8.12	0	0.00	8.05	3	3,335	0.09%
2019/09/27	5	8.46	5	8.51	8.33	0	3,310	0.00%
2019/09/23	0	0.00	10	8.34	8.39	-10	3,535	-0.28%
2019/09/20	0	0.00	32	8.24	8.28	-32	3,444	-0.93%
2019/09/19	10	8.28	0	0.00	8.24	10	3,444	0.29%
2019/09/16	43	8.64	11	8.74	8.55	32	3,442	0.93%
2019/09/12	8	8.51	8	8.56	8.46	0	3,367	0.00%
2019/09/09	5	8.50	5	8.46	8.34	0	3,483	0.00%
2019/09/03	0	0.00	2	8.17	8.15	-2	3,653	-0.05%
2019/08/28	2	8.13	0	0.00	8.08	2	4,144	0.05%
2019/08/23	0	0.00	4	8.20	8.20	-4	4,160	-0.10%
2019/08/22	4	8.28	2	8.16	8.19	2	4,146	0.05%
2019/08/20	14	8.39	32	8.39	8.22	-18	4,161	-0.43%
2019/08/15	20	8.25	15	8.14	8.12	5	4,165	0.12%
2019/08/14	0	0.00	1	8.30	8.25	-1	4,423	-0.02%
2019/08/13	11	8.57	11	8.63	8.37	0	4,578	0.00%
2019/08/12	10	8.51	10	8.71	8.58	0	4,877	0.00%
2019/08/08	1	8.27	10	8.32	8.23	-9	5,243	-0.17%
2019/08/07	20	8.51	20	8.43	8.21	0	5,226	0.00%
2019/08/06	10	8.48	0	0.00	8.47	10	5,246	0.19%
2019/08/02	1	8.92	0	0.00	8.88	1	5,134	0.02%
2019/08/01	18	9.41	0	0.00	9.13	18	5,062	0.36%
2019/07/31	31	9.26	26	9.17	9.26	5	5,053	0.10%
2019/07/30	10	9.13	16	9.11	8.90	-6	4,943	-0.12%
2019/07/29	24	8.91	20	8.99	9.13	4	4,788	0.08%
2019/07/26	12	8.52	12	8.45	8.39	0	4,538	0.00%
2019/07/25	12	8.52	5	8.59	8.49	7	4,455	0.16%
2019/07/24	5	8.50	0	0.00	8.53	5	4,403	0.11%
2019/07/12	0	0.00	9	8.50	8.35	-9	4,277	-0.21%
2019/07/04	4	8.47	0	0.00	8.43	4	4,228	0.09%
2019/07/03	8	8.57	9	8.77	8.38	-1	4,234	-0.02%
2019/07/02	6	8.33	0	0.00	8.60	6	4,161	0.14%
2019/07/01	4	8.03	0	0.00	8.05	4	4,017	0.10%
2019/06/27	0	8.30	0	0.00	8.31	0	4,112	0.00%
2019/06/26	10	8.35	0	0.00	8.34	10	4,215	0.24%
2019/06/21	1	8.43	0	0.00	8.55	1	4,203	0.02%
2019/06/19	10	8.85	10	9.00	8.82	0	4,131	0.00%
2019/06/17	1	8.87	5	8.96	8.90	-4	4,002	-0.10%
2019/06/14	4	9.12	0	0.00	8.83	4	3,973	0.10%
2019/06/11	0	0.00	2	9.06	8.86	-2	3,783	-0.05%
2019/06/10	0	0.00	2	9.51	9.12	-2	3,717	-0.05%
2019/06/06	2	9.15	21	9.15	9.02	-19	3,622	-0.52%
2019/06/05	14	8.53	8	8.44	8.91	6	3,388	0.18%
2019/06/04	1	8.09	0	0.00	8.10	1	3,248	0.03%
2019/05/29	0	0.00	15	8.35	8.43	-15	3,229	-0.46%
2019/05/28	0	0.00	1	8.36	8.34	-1	3,221	-0.03%
2019/05/23	0	0.00	4	8.77	8.90	-4	3,127	-0.13%
2019/05/21	5	9.16	8	9.30	9.30	-3	3,054	-0.10%
2019/05/20	6	9.21	4	9.21	8.82	2	2,759	0.07%
2019/05/17	40	8.90	16	8.92	9.05	24	2,559	0.94%
2019/05/16	43	8.34	22	8.15	8.40	21	2,212	0.95%
2019/05/14	5	6.79	0	0.00	6.95	5	1,820	0.27%
2019/05/13	0	0.00	21	6.33	6.32	-21	1,757	-1.19%
2019/05/08	28	6.71	6	6.72	6.68	22	1,708	1.29%
2019/05/03	0	0.00	15	6.20	6.24	-15	1,521	-0.99%
2019/05/02	4	6.10	0	0.00	6.11	4	1,525	0.26%
2019/04/30	5	6.00	0	0.00	6.00	5	1,516	0.33%
2019/04/26	0	0.00	5	6.11	6.11	-5	1,515	-0.33%
2019/04/25	0	0.00	10	6.20	6.18	-10	1,547	-0.65%
2019/04/23	0	0.00	2	6.27	6.20	-2	1,613	-0.12%
2019/04/19	0	0.00	40	6.42	6.43	-40	1,604	-2.49%
2019/04/18	5	6.35	0	0.00	6.35	5	1,597	0.31%
2019/04/16	0	0.00	2	6.43	6.41	-2	1,550	-0.13%
2019/04/12	0	0.00	0.2	6.26	6.30	-0.2	1,503	-0.01%
2019/04/10	0	0.00	25	6.32	6.38	-25	1,475	-1.69%
2019/04/09	0	0.00	4	6.25	6.26	-4	1,456	-0.27%
2019/04/08	0	0.00	10	6.04	6.03	-10	1,445	-0.69%
2019/04/02	0	0.00	5	6.06	6.03	-5	1,405	-0.36%
2019/04/01	0	0.00	5	5.95	5.85	-5	1,363	-0.37%
2019/03/29	11	6.30	2	6.30	6.30	9	1,221	0.74%
2019/03/22	10	7.39	0	0.00	7.39	10	1,130	0.88%
2019/03/21	10	7.47	0	0.00	7.42	10	1,131	0.88%
2019/03/20	0	0.00	15	7.74	7.84	-15	1,091	-1.37%
2019/03/18	5	7.65	0	0.00	7.65	5	1,085	0.46%
2019/03/15	5	7.87	5	7.99	7.82	0	1,082	0.00%
2019/03/14	5	7.89	0	0.00	7.90	5	1,080	0.46%
2019/02/26	10	8.19	0	0.00	8.14	10	1,314	0.76%
2019/02/20	5	8.20	0	0.00	8.18	5	1,352	0.37%
2019/02/15	0	0.00	2	8.06	8.07	-2	1,405	-0.14%
2019/02/14	2	8.23	0	0.00	8.20	2	1,402	0.14%
2018/12/28	4	7.41	0	0.00	7.41	4	1,693	0.24%
2018/12/17	3	7.60	0	0.00	7.50	3	2,070	0.14%
2018/12/11	1	7.77	0	0.00	7.77	1	2,558	0.04%
2018/11/23	3	8.12	3	8.17	7.91	0	3,683	0.00%
2018/10/31	0	0.00	50	7.07	7.04	-50	3,850	-1.30%
2018/10/23	40	7.70	2	7.63	7.53	38	3,741	1.02%
2018/10/17	0	0.00	10	8.02	7.83	-10	3,737	-0.27%
2018/10/12	10	7.88	0	0.00	7.88	10	3,691	0.27%
2018/10/02	1	9.86	0	0.00	9.87	1	3,681	0.03%
2018/09/27	2	10.30	0	0.00	10.05	2	3,568	0.06%
2018/09/17	2	10.75	0	0.00	10.15	2	3,256	0.06%
2018/09/13	10	10.85	1	10.55	10.50	9	3,199	0.28%
2018/09/12	1	9.95	0	0.00	10.10	1	3,091	0.03%
2018/09/11	0	0.00	1	10.25	10.25	-1	3,070	-0.03%
2018/09/07	1	10.00	8	10.00	10.15	-7	2,941	-0.24%
2018/09/06	5	10.55	0	0.00	10.55	5	2,876	0.17%
2018/09/03	0	0.00	2	10.80	10.60	-2	2,515	-0.08%
2018/08/31	0	0.00	2	9.89	9.90	-2	2,230	-0.09%
2018/08/30	0	0.00	10	8.75	9.00	-10	2,140	-0.47%
2018/08/24	17	8.89	11	8.91	8.62	6	2,187	0.27%
2018/08/23	2	8.38	2	8.42	8.61	0	2,082	0.00%
2018/08/20	0	0.00	6	7.60	7.29	-6	1,942	-0.31%
2018/08/14	2	8.20	2	8.24	8.23	0	1,933	0.00%
2018/08/07	3	9.44	3	9.39	9.30	0	2,056	0.00%
2018/08/06	5	9.29	0	0.00	9.29	5	2,211	0.23%
2018/07/26	0	0.00	5	9.61	9.57	-5	2,418	-0.21%
2018/07/23	5	9.30	0	0.00	9.25	5	2,460	0.20%
2018/07/18	0	0.00	6	9.91	10.00	-6	2,487	-0.24%
2018/07/13	5	9.48	0	0.00	9.31	5	2,448	0.20%
2018/07/03	20	9.99	20	10.10	9.50	0	2,381	0.00%
2018/07/02	0	0.00	16	10.15	10.00	-16	2,354	-0.68%
2018/06/29	0	0.00	1	10.40	10.60	-1	2,339	-0.04%
2018/06/28	2	10.65	2	10.60	10.60	0	2,324	0.00%
2018/06/27	11	10.29	15	11.30	10.20	-4	2,421	-0.17%
2018/06/26	10	11.30	0	0.00	11.30	10	2,360	0.42%
2018/06/25	0	0.00	1	12.05	12.00	-1	2,334	-0.04%
2018/06/11	0	0.00	12	12.10	12.10	-12	2,208	-0.54%
2018/05/31	10	12.50	10	12.45	12.20	0	2,167	0.00%
2018/05/30	0	0.00	5	12.30	12.40	-5	2,157	-0.23%
2018/05/29	0	0.00	3	12.35	12.40	-3	2,140	-0.14%
2018/05/24	1	12.30	0	0.00	12.25	1	2,127	0.05%
2018/05/17	5	12.65	0	0.00	12.50	5	2,224	0.22%
2018/05/16	17	12.96	0	0.00	12.60	17	2,230	0.76%
2018/05/15	10	12.60	0	0.00	12.60	10	2,184	0.46%
2018/05/14	12	14.06	16	14.28	13.85	-4	2,150	-0.19%
2018/05/11	7	13.95	0	0.00	13.85	7	1,992	0.35%
2018/05/10	0	0.00	5	12.90	13.05	-5	1,870	-0.27%
2018/05/04	0	0.00	1	13.20	13.15	-1	1,880	-0.05%
2018/05/03	10	13.45	0	0.00	13.05	10	1,840	0.54%
2018/04/25	10	12.60	19	12.52	12.60	-9	1,743	-0.52%
2018/04/24	5	12.60	0	0.00	12.60	5	1,737	0.29%
2018/04/03	10	13.85	0	0.00	13.80	10	1,772	0.56%
2018/03/30	10	13.50	40	13.80	14.30	-30	1,763	-1.70%
2018/03/29	0	0.00	5	15.05	15.00	-5	1,602	-0.31%
2018/03/28	0	0.00	23	15.17	15.00	-23	1,598	-1.44%
2018/03/23	0	0.00	12	15.20	15.30	-12	1,727	-0.69%
2018/03/20	10	15.80	0	0.00	15.80	10	1,718	0.58%
2018/03/19	30	15.98	0	0.00	15.90	30	1,733	1.73%
2018/03/16	0	0.00	2	15.70	15.45	-2	1,688	-0.12%
2018/03/14	2	15.63	0	0.00	15.80	2	1,702	0.12%
2018/03/01	5	15.10	0	0.00	15.10	5	1,907	0.26%
2018/02/21	0	0.00	1	14.90	14.85	-1	2,058	-0.05%
2018/02/09	2	13.40	2	13.55	14.50	0	2,053	0.00%
2018/02/06	8	14.36	0	0.00	14.10	8	2,043	0.39%
2018/02/01	0	0.00	7	15.95	15.80	-7	2,085	-0.34%
2018/01/29	2	15.93	0	0.00	15.90	2	2,150	0.09%
2018/01/25	0.5	15.95	0	0.00	15.90	0.5	2,200	0.02%
2018/01/23	0	0.00	5	16.50	16.20	-5	2,210	-0.23%
2018/01/22	5	16.40	0	0.00	16.30	5	2,250	0.22%
2018/01/15	1	16.25	0	0.00	16.10	1	2,521	0.04%
2018/01/09	0	0.00	4	16.30	16.30	-4	3,166	-0.13%
2018/01/08	0	0.00	21	16.55	16.55	-21	3,387	-0.62%
2018/01/03	0	0.00	1	16.70	16.60	-1	3,679	-0.03%