國碩 (2406)-凱基-東勢券商分點個股進出

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
16.05
漲跌
▼0.65
漲幅
-3.89%
成交量
1,582張
產業
上市光電類股▼1.05%
442人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/03	4	16.90	0	0.00	17.00	4	1,633	0.24%
2024/11/27	10	17.42	0	0.00	17.25	10	1,691	0.59%
2024/11/26	3	17.70	0	0.00	17.85	3	1,707	0.18%
2024/11/25	0.2	17.60	0	0.00	17.90	0.2	1,732	0.01%
2024/11/14	0	0.00	1	16.85	16.70	-1	1,831	-0.05%
2024/11/12	0	0.00	1	17.35	17.40	-1	1,950	-0.05%
2024/11/08	2	17.90	5	18.10	17.75	-3	2,013	-0.15%
2024/11/07	0	0.00	1	18.15	18.25	-1	2,026	-0.05%
2024/11/05	2	18.40	0	0.00	18.35	2	2,096	0.10%
2024/11/01	0	0.00	2	19.00	18.90	-2	2,233	-0.09%
2024/10/28	2	18.35	0	0.00	18.45	2	2,278	0.09%
2024/10/24	2	18.88	0	0.00	18.55	2	2,356	0.08%
2024/10/23	1	19.25	1	19.20	19.05	0	2,419	0.00%
2024/10/18	1	18.70	0	0.00	18.90	1	2,772	0.04%
2024/10/15	1	18.70	0	0.00	18.60	1	3,026	0.03%
2024/10/14	10	19.10	0	0.00	19.00	10	3,186	0.31%
2024/10/09	1	18.90	0	0.00	18.85	1	3,878	0.03%
2024/10/04	0	0.00	1	20.25	20.30	-1	4,559	-0.02%
2024/10/01	2	20.63	2	20.65	20.80	0	4,871	0.00%
2024/09/30	0	0.00	1	20.35	20.10	-1	5,083	-0.02%
2024/09/27	2	20.75	1	20.55	20.30	1	5,613	0.02%
2024/09/10	1	18.70	1	18.60	18.65	0	11,153	0.00%
2024/09/04	1	19.10	0	0.00	18.95	1	11,342	0.01%
2024/09/03	1	20.00	0	0.00	20.05	1	11,477	0.01%
2024/08/28	0	0.00	1	20.65	20.50	-1	11,533	-0.01%
2024/08/20	2	21.20	1	20.80	20.90	1	11,769	0.01%
2024/08/16	1	20.60	0	0.00	20.60	1	12,176	0.01%
2024/08/12	1	22.30	3	22.15	22.10	-2	12,745	-0.02%
2024/08/09	1	22.05	2	22.00	21.75	-1	13,097	-0.01%
2024/08/07	3	21.13	3	21.27	21.50	0	13,954	0.00%
2024/08/06	1	19.95	0	0.00	20.20	1	14,038	0.01%
2024/08/05	1	20.20	0	0.00	20.20	1	13,974	0.01%
2024/07/29	0	0.00	9	22.88	22.90	-9	14,007	-0.06%
2024/07/26	10	23.40	8	23.34	23.30	2	14,056	0.01%
2024/07/23	2	24.43	1	24.15	23.95	1	14,019	0.01%
2024/07/22	1	24.95	0	0.00	24.90	1	13,922	0.01%
2024/07/19	22	25.47	22	25.67	25.40	0	13,812	0.00%
2024/07/18	1	25.95	0	0.00	25.65	1	13,725	0.01%
2024/07/16	6	26.43	0	0.00	26.30	6	13,628	0.04%
2024/07/15	3	26.90	27	27.09	27.00	-24	13,599	-0.18%
2024/07/12	50	27.88	11.1	27.99	27.55	38.9	13,534	0.29%
2024/07/11	1	27.05	30	27.40	27.20	-29	13,181	-0.22%
2024/07/10	30	27.05	0	0.00	26.65	30	12,995	0.23%
2024/07/09	3	26.38	1	26.70	26.60	2	12,841	0.02%
2024/07/08	12	27.25	11	26.80	26.50	1	12,871	0.01%
2024/07/05	41	27.90	47	27.64	27.70	-6	13,264	-0.05%
2024/07/04	25	27.81	20.2	27.48	27.50	4.8	13,034	0.04%
2024/07/03	5.2	27.53	23	27.24	27.60	-17.8	12,678	-0.14%
2024/07/02	51	27.09	47	27.78	27.80	4	12,145	0.03%
2024/07/01	9	26.43	18	26.40	26.20	-9	10,770	-0.08%
2024/06/28	81.1	26.86	41	26.93	26.35	40.1	10,413	0.39%
2024/06/27	14	25.17	58.1	26.91	27.40	-44.1	8,877	-0.50%
2024/06/26	31	24.60	29.2	25.59	24.95	1.8	8,333	0.02%
2024/06/25	14	23.74	3	23.83	23.65	11	7,821	0.14%
2024/06/24	26	23.81	0	0.00	23.10	26	7,369	0.35%
2024/06/21	2	23.83	12	23.78	23.55	-10	7,297	-0.14%
2024/06/19	1	21.65	0	0.00	21.65	1	7,348	0.01%
2024/06/14	0	0.00	5	22.25	22.05	-5	7,446	-0.07%
2024/06/13	1	22.35	1	22.30	22.10	0	7,434	0.00%
2024/06/12	2	22.18	1	22.30	22.15	1	7,417	0.01%
2024/06/07	0	0.00	7	23.28	23.10	-7	7,333	-0.10%
2024/06/04	1	21.80	0	0.00	21.85	1	7,475	0.01%
2024/06/03	0	0.00	1	22.15	22.10	-1	7,454	-0.01%
2024/05/24	6	22.10	2	22.05	22.15	4	7,260	0.06%
2024/05/22	0	0.00	13	23.75	23.70	-13	7,066	-0.18%
2024/05/20	3	22.97	1	23.15	22.35	2	6,651	0.03%
2024/05/17	6	22.85	6	23.00	22.75	0	6,448	0.00%
2024/05/15	2	22.85	6	22.19	21.60	-4	5,966	-0.07%
2024/05/14	0	0.00	3	22.87	22.80	-3	5,595	-0.05%
2024/05/13	3	22.50	13	22.88	22.50	-10	5,411	-0.18%
2024/05/10	0	0.00	5	21.78	21.85	-5	4,676	-0.11%
2024/05/07	2	19.80	0	0.00	19.55	2	4,490	0.04%
2024/05/02	0	0.00	5	21.10	21.20	-5	4,345	-0.12%
2024/04/30	0	0.00	1	21.00	20.95	-1	4,321	-0.02%
2024/04/25	1	20.50	0	0.00	20.25	1	4,175	0.02%
2024/04/16	5	20.30	12	20.10	20.00	-7	4,073	-0.17%
2024/04/12	10	21.29	1	21.25	20.95	9	3,832	0.23%
2024/04/11	12	21.17	6	21.25	21.35	6	3,583	0.17%
2024/04/10	0	0.00	11	20.71	20.80	-11	2,948	-0.37%
2024/04/02	1	18.80	3	18.90	18.90	-2	2,765	-0.07%
2024/04/01	1	19.20	0	0.00	18.90	1	2,745	0.04%
2024/03/28	0	0.00	4	19.83	19.50	-4	2,653	-0.15%
2024/03/27	1	19.20	0	0.00	19.25	1	2,538	0.04%
2024/03/26	3	19.33	8	19.44	19.30	-5	2,503	-0.20%
2024/03/25	1	19.40	1	19.75	19.60	0	2,450	0.00%
2024/03/22	10	19.69	8	19.90	19.65	2	2,360	0.08%
2024/03/21	1	19.15	1	19.20	18.85	0	2,011	0.00%
2024/03/19	10	17.75	0	0.00	17.60	10	1,792	0.56%
2024/03/18	10	17.95	0	0.00	18.00	10	1,772	0.56%
2024/03/13	1	18.80	0	0.00	18.55	1	1,704	0.06%
2024/03/12	2	18.83	0	0.00	18.85	2	1,648	0.12%
2024/03/07	20	17.45	1.2	17.45	17.40	18.8	1,299	1.45%
2024/03/01	0	0.00	5	18.00	17.95	-5	1,209	-0.41%
2024/02/26	3	17.90	0	0.00	17.95	3	1,219	0.25%
2024/02/19	0	0.00	1	17.80	17.75	-1	1,217	-0.08%
2024/02/15	0	0.00	1	16.40	16.40	-1	1,193	-0.08%
2024/01/31	1	16.85	0	0.00	16.85	1	1,195	0.08%
2024/01/16	1	17.90	0	0.00	17.40	1	1,537	0.07%
2024/01/15	1	18.00	4	17.60	17.90	-3	1,476	-0.20%
2024/01/11	1	16.95	1	17.05	16.75	0	1,299	0.00%
2023/12/28	0	0.00	6	16.60	16.55	-6	1,279	-0.47%
2023/12/21	6	16.55	0	0.00	16.55	6	1,279	0.47%
2023/12/20	2	16.90	1	17.00	16.80	1	1,272	0.08%
2023/12/12	0	0.00	0.3	16.25	16.25	-0.3	1,231	-0.02%
2023/12/11	0	0.00	8	16.40	16.40	-8	1,223	-0.65%
2023/12/08	0	0.00	5	16.85	16.75	-5	1,217	-0.41%
2023/12/01	0	0.00	0.2	17.15	17.05	-0.2	1,190	-0.02%
2023/11/30	0	0.00	5	17.05	16.90	-5	1,177	-0.42%
2023/11/23	5	17.10	0	0.00	17.00	5	1,143	0.44%
2023/11/14	0	0.00	5	15.95	15.95	-5	1,024	-0.49%
2023/11/13	0	0.00	5	15.70	15.70	-5	1,023	-0.49%
2023/11/09	5	15.70	0	0.00	15.70	5	1,036	0.48%
2023/11/08	0	0.00	5	16.05	16.00	-5	1,049	-0.48%
2023/11/06	5	16.10	5	16.40	16.05	0	1,047	0.00%
2023/11/03	5	15.55	0	0.00	15.60	5	1,015	0.49%
2023/10/31	8	16.68	10	16.94	16.70	-2	915	-0.22%
2023/10/25	0	0.00	5	15.05	15.00	-5	607	-0.82%
2023/10/23	5	15.40	0	0.00	15.00	5	620	0.81%
2023/10/11	1	14.80	0	0.00	14.60	1	676	0.15%
2023/09/27	2	15.00	0	0.00	14.95	2	807	0.25%
2023/09/01	0	0.00	10	16.25	16.35	-10	1,021	-0.98%
2023/08/31	10	16.35	0	0.00	16.35	10	1,030	0.97%
2023/08/17	0	0.00	2	15.85	15.80	-2	1,083	-0.18%
2023/08/16	2	15.70	0	0.00	15.80	2	1,086	0.18%
2023/08/15	0	0.00	2	16.00	16.00	-2	1,093	-0.18%
2023/07/28	5	16.75	0	0.00	16.85	5	1,143	0.44%
2023/07/27	2	16.60	0	0.00	16.70	2	1,147	0.17%
2023/07/24	2	16.40	0	0.00	16.35	2	1,137	0.18%
2023/07/20	1	16.90	0	0.00	16.85	1	1,148	0.09%
2023/07/13	1	16.90	0	0.00	16.65	1	1,448	0.07%
2023/07/07	1	17.60	0	0.00	17.70	1	1,456	0.07%
2023/07/05	5	18.10	0	0.00	18.00	5	1,420	0.35%
2023/07/03	2	18.15	0	0.00	18.15	2	1,423	0.14%
2023/06/15	0	0.00	1	18.05	18.10	-1	1,770	-0.06%
2023/06/14	0	0.00	1	18.10	18.10	-1	1,898	-0.05%
2023/06/12	1	18.10	0	0.00	18.05	1	1,939	0.05%
2023/06/01	0	0.00	8	18.20	18.15	-8	2,018	-0.40%
2023/05/17	0	0.00	2	18.25	18.10	-2	2,131	-0.09%
2023/05/15	1	18.10	0	0.00	18.05	1	2,123	0.05%
2023/05/04	1	19.00	0	0.00	19.00	1	2,102	0.05%
2023/04/27	3	18.88	0	0.00	18.95	3	2,219	0.14%
2023/04/24	6	19.55	0	0.00	19.40	6	2,183	0.27%
2023/04/21	6	19.50	0	0.00	19.50	6	2,182	0.27%
2023/04/20	1	20.50	0	0.00	19.95	1	2,153	0.05%
2023/04/19	0	0.00	13	20.93	20.55	-13	2,091	-0.62%
2023/04/13	0	0.00	5	20.15	20.10	-5	1,881	-0.27%
2023/03/31	0	0.00	10	20.00	20.00	-10	1,818	-0.55%
2023/03/27	1	20.55	6	20.54	20.30	-5	1,828	-0.27%
2023/03/24	2	20.43	4	20.40	20.40	-2	1,818	-0.11%
2023/03/21	5	20.45	2	20.50	20.55	3	1,846	0.16%
2023/03/20	16	20.84	4	20.88	20.80	12	1,873	0.64%
2023/03/16	0	0.00	1	19.40	19.10	-1	2,004	-0.05%
2023/03/15	1	19.30	0	0.00	19.65	1	2,016	0.05%
2023/03/14	1	18.75	0	0.00	19.00	1	2,036	0.05%
2023/03/09	0	0.00	1	19.90	19.85	-1	2,351	-0.04%
2023/03/08	0	0.00	10	20.20	20.30	-10	2,349	-0.43%
2023/03/07	0	0.00	10	19.95	20.05	-10	2,322	-0.43%
2023/02/23	0	0.00	1	20.10	20.00	-1	2,315	-0.04%
2023/02/21	0	0.00	2	20.00	20.05	-2	2,315	-0.09%
2023/02/16	0	0.00	1	20.35	20.00	-1	2,371	-0.04%
2023/02/06	0	0.00	2	19.75	19.75	-2	2,296	-0.09%
2023/02/02	2	20.08	0	0.00	19.80	2	2,295	0.09%
2023/01/31	3	19.42	0	0.00	19.55	3	2,256	0.13%
2023/01/09	0	0.00	2	18.95	19.00	-2	2,235	-0.09%
2023/01/04	2	19.25	1	19.30	19.20	1	2,299	0.04%
2022/12/26	0	0.00	2	19.10	19.20	-2	2,295	-0.09%
2022/12/23	10	18.80	0	0.00	18.80	10	2,300	0.43%
2022/12/22	1	18.95	0	0.00	19.00	1	2,313	0.04%
2022/12/16	5	19.80	0	0.00	19.65	5	2,416	0.21%
2022/12/13	1	20.25	2	20.30	20.00	-1	2,374	-0.04%
2022/12/12	7	20.59	0	0.00	20.20	7	2,336	0.30%
2022/12/09	21	21.14	21	21.05	20.80	0	2,225	0.00%
2022/12/08	2	20.60	0	0.00	20.10	2	1,900	0.11%
2022/12/07	3	20.05	12	19.59	19.60	-9	1,781	-0.51%
2022/12/06	0	0.00	1	19.85	20.00	-1	1,770	-0.06%
2022/12/05	11	20.43	13	20.60	20.70	-2	1,748	-0.11%
2022/12/02	5	19.85	1	19.95	19.90	4	1,577	0.25%
2022/11/30	11	18.70	0	0.00	18.75	11	1,498	0.73%
2022/11/28	1	18.25	0	0.00	18.15	1	1,595	0.06%
2022/11/24	1	18.20	0	0.00	18.40	1	1,702	0.06%
2022/11/17	2	18.60	0	0.00	18.55	2	2,036	0.10%
2022/11/14	0.1	17.85	0	0.00	18.00	0.1	2,096	0.00%
2022/11/11	20	17.51	0	0.00	17.50	20	2,171	0.92%
2022/11/10	0	0.00	1	17.70	17.55	-1	2,227	-0.04%
2022/10/13	11	16.43	0	0.00	16.20	11	2,906	0.38%
2022/10/07	4	18.40	0	0.00	18.20	4	2,995	0.13%
2022/09/28	20	18.20	0	0.00	17.50	20	3,253	0.61%
2022/09/27	3	18.50	2	18.80	19.00	1	3,277	0.03%
2022/09/26	10	19.20	0	0.00	19.00	10	3,291	0.30%
2022/09/23	10	19.95	0	0.00	19.95	10	3,317	0.30%
2022/09/22	1.2	20.06	0	0.00	20.20	1.2	3,345	0.04%
2022/09/21	10	20.10	3	20.10	20.10	7	3,407	0.21%
2022/09/19	3	20.40	0	0.00	20.25	3	3,544	0.08%
2022/09/15	10	20.55	0	0.00	20.65	10	3,635	0.28%
2022/09/07	1	20.35	1	20.35	20.50	0	3,859	0.00%
2022/09/06	5	21.00	0	0.00	20.45	5	3,864	0.13%
2022/09/05	2	21.30	3	21.25	21.10	-1	3,842	-0.03%
2022/09/02	3	22.57	0	0.00	22.20	3	3,803	0.08%
2022/09/01	5	22.68	0	0.00	22.60	5	3,783	0.13%
2022/08/30	5	23.14	3	23.20	22.70	2	3,751	0.05%
2022/08/29	0	0.00	1	22.45	22.45	-1	3,644	-0.03%
2022/08/22	2	22.50	1	22.30	22.30	1	4,196	0.02%
2022/08/19	1	22.70	1	22.45	22.35	0	4,260	0.00%
2022/08/18	3	22.67	24	22.66	22.70	-21	4,278	-0.49%
2022/08/17	0	0.00	2	22.50	22.45	-2	4,224	-0.05%
2022/08/16	5	22.40	5	22.25	22.20	0	4,189	0.00%
2022/08/15	11	21.70	0	0.00	22.00	11	4,139	0.27%
2022/08/09	10	21.70	1	21.40	21.20	9	4,599	0.20%
2022/08/05	10	20.60	0	0.00	20.75	10	4,619	0.22%
2022/08/04	1	19.95	0	0.00	20.30	1	4,656	0.02%
2022/08/01	10	22.37	0	0.00	22.25	10	4,699	0.21%
2022/07/22	0	0.00	1	22.15	22.05	-1	4,800	-0.02%
2022/07/21	1	21.80	1	21.85	22.20	0	4,874	0.00%
2022/07/19	0	0.00	1	22.05	22.10	-1	4,918	-0.02%
2022/07/14	0.5	21.15	0	0.00	21.15	0.5	5,264	0.01%
2022/07/13	0	0.00	1	20.95	21.00	-1	5,264	-0.02%
2022/07/12	10	20.35	11	20.00	20.00	-1	5,294	-0.02%
2022/07/11	20	21.40	18	21.35	21.40	2	5,293	0.04%
2022/07/06	0	0.00	1	21.25	20.70	-1	5,298	-0.02%
2022/07/05	4	21.79	21	21.48	21.50	-17	5,374	-0.32%
2022/07/04	2	20.90	2	21.10	20.85	0	5,351	0.00%
2022/07/01	16	22.03	20	22.08	20.65	-4	5,388	-0.07%
2022/06/30	10	21.90	0	0.00	21.75	10	5,371	0.19%
2022/06/29	1	22.45	0	0.00	22.40	1	5,366	0.02%
2022/06/28	0	0.00	1	22.50	22.15	-1	5,386	-0.02%
2022/06/27	0	0.00	1	22.10	22.25	-1	5,420	-0.02%
2022/06/24	1	21.45	0	0.00	22.00	1	5,444	0.02%
2022/06/23	0	0.00	11	21.15	21.00	-11	5,430	-0.20%
2022/06/22	12	21.69	15	21.00	20.85	-3	5,468	-0.05%
2022/06/20	1	21.00	0	0.00	20.00	1	5,520	0.02%
2022/06/15	5	21.75	1	21.70	21.70	4	5,877	0.07%
2022/06/14	3	21.67	0	0.00	21.75	3	6,252	0.05%
2022/06/13	0	0.00	2	21.95	21.85	-2	6,849	-0.03%
2022/06/08	0	0.00	5	23.00	22.60	-5	7,332	-0.07%
2022/06/07	1	23.00	2	23.15	22.90	-1	7,887	-0.01%
2022/06/06	10	23.98	0	0.00	23.80	10	8,453	0.12%
2022/06/02	2	24.10	7	23.80	23.90	-5	8,495	-0.06%
2022/06/01	7	23.77	26	23.89	24.30	-19	8,407	-0.23%
2022/05/31	2	22.50	0	0.00	22.50	2	8,252	0.02%
2022/05/30	0	0.00	15	22.43	22.45	-15	8,545	-0.18%
2022/05/27	10	22.37	10	22.35	22.10	0	8,630	0.00%
2022/05/26	6	22.55	6	21.83	21.60	0	8,555	0.00%
2022/05/25	4	21.90	4	21.85	21.95	0	8,548	0.00%
2022/05/20	10	22.03	2	22.00	21.95	8	8,780	0.09%
2022/05/19	0	0.00	3	21.92	22.10	-3	8,743	-0.03%
2022/05/18	15	21.63	4	21.65	21.75	11	8,743	0.13%
2022/05/17	6	21.58	1	21.20	21.60	5	8,676	0.06%
2022/05/12	1	19.70	0	0.00	19.15	1	8,456	0.01%
2022/05/04	1	21.95	0	0.00	21.80	1	8,561	0.01%
2022/05/03	2	21.80	0	0.00	21.85	2	8,661	0.02%
2022/04/28	1	22.95	3	22.80	22.60	-2	8,836	-0.02%
2022/04/27	1.1	23.11	2	22.93	22.80	-0.9	8,872	-0.01%
2022/04/26	10	24.20	0	0.00	24.05	10	8,848	0.11%
2022/04/25	0	0.00	1	24.40	23.90	-1	8,913	-0.01%
2022/04/21	1	25.45	0	0.00	25.40	1	9,085	0.01%
2022/04/20	8	26.09	41	25.84	26.00	-33	9,148	-0.36%
2022/04/19	1	24.85	0	0.00	24.80	1	9,086	0.01%
2022/04/18	1	24.85	5	25.20	25.00	-4	9,304	-0.04%
2022/04/15	3	24.83	2	25.30	24.70	1	9,468	0.01%
2022/04/13	10	24.75	0	0.00	24.70	10	10,506	0.10%
2022/04/12	5	24.77	2	25.05	24.55	3	10,646	0.03%
2022/04/11	2	25.10	5	25.80	25.05	-3	10,756	-0.03%
2022/04/08	3	25.27	4	25.13	25.25	-1	10,682	-0.01%
2022/04/07	3	25.10	3	25.55	24.70	0	10,677	0.00%
2022/04/06	12	25.83	8	25.68	25.75	4	10,653	0.04%
2022/03/31	5	25.90	4	26.09	25.65	1	10,739	0.01%
2022/03/30	1	25.80	1	25.95	25.60	0	10,739	0.00%
2022/03/29	6	25.79	1	25.90	25.55	5	10,746	0.05%
2022/03/28	0	0.00	1	25.05	25.05	-1	10,805	-0.01%
2022/03/25	1	25.80	0	0.00	25.15	1	10,918	0.01%
2022/03/24	1.5	25.72	70	25.85	25.70	-68.5	11,043	-0.62%
2022/03/23	6	25.63	0	0.00	25.65	6	11,845	0.05%
2022/03/22	17	26.19	0	0.00	26.05	17	13,165	0.13%
2022/03/21	13	26.28	4	26.65	26.05	9	14,711	0.06%
2022/03/18	31	26.68	10	27.00	26.10	21	17,040	0.12%
2022/03/17	28	26.67	41	26.80	27.10	-13	19,322	-0.07%
2022/03/16	24	26.16	53	26.62	26.50	-29	20,385	-0.14%
2022/03/15	80	25.90	24	25.89	25.45	56	20,707	0.27%
2022/03/14	14	26.13	16	25.85	25.65	-2	20,766	-0.01%
2022/03/11	42	26.15	29	26.11	26.15	13	21,171	0.06%
2022/03/10	49	26.22	68	25.88	26.20	-19	21,469	-0.09%
2022/03/09	118	25.77	63	25.57	26.20	55	21,660	0.25%	大買/
2022/03/08	8	24.36	22	24.39	24.40	-14	21,493	-0.07%
2022/03/07	20	23.86	1	23.85	23.85	19	21,509	0.09%
2022/03/04	32	25.06	7	25.22	24.90	25	21,684	0.12%
2022/03/03	43	25.47	8	25.60	25.35	35	21,615	0.16%
2022/03/02	3	24.72	2	24.95	24.70	1	21,373	0.00%
2022/03/01	11	24.71	0	0.00	24.65	11	21,422	0.05%
2022/02/25	1	24.00	0	0.00	24.15	1	21,750	0.00%
2022/02/24	0	0.00	26	23.74	23.65	-26	21,793	-0.12%
2022/02/23	0	0.00	10	24.75	24.95	-10	21,698	-0.05%
2022/02/22	10	24.05	10	24.25	24.00	0	21,675	0.00%
2022/02/21	1	25.00	0	0.00	24.90	1	21,665	0.00%
2022/02/17	2	25.33	0	0.00	25.05	2	21,650	0.01%
2022/02/16	0	0.00	2	25.33	25.10	-2	21,665	-0.01%
2022/02/15	0	0.00	11	25.18	25.05	-11	21,722	-0.05%
2022/02/14	9	25.15	0	0.00	25.15	9	21,836	0.04%
2022/02/11	0	0.00	2	25.95	25.75	-2	21,847	-0.01%
2022/02/10	0	0.00	2	26.10	26.00	-2	21,899	-0.01%
2022/02/09	1	26.60	0	0.00	26.60	1	21,891	0.00%
2022/02/08	1	26.00	5	26.25	26.25	-4	21,913	-0.02%
2022/02/07	1	25.60	1	25.25	25.95	0	21,992	0.00%
2022/01/26	0	0.00	20	25.20	25.30	-20	22,031	-0.09%
2022/01/25	12	25.07	0	0.00	25.00	12	22,316	0.05%
2022/01/24	30	25.67	10	25.85	26.00	20	23,024	0.09%
2022/01/21	0	0.00	3	25.55	25.30	-3	23,192	-0.01%
2022/01/20	1.2	26.03	0	0.00	26.10	1.2	23,297	0.01%
2022/01/18	0	0.00	1	26.75	26.35	-1	23,390	0.00%
2022/01/17	4	26.34	8	26.41	27.10	-4	23,532	-0.02%
2022/01/14	5	26.29	15	26.50	26.20	-10	23,665	-0.04%
2022/01/13	11	27.68	20	27.20	27.15	-9	24,309	-0.04%
2022/01/12	8	27.02	0	0.00	27.00	8	24,675	0.03%
2022/01/11	26	28.28	1	27.85	28.15	25	24,765	0.10%
2022/01/10	7	28.84	4	28.55	28.10	3	24,624	0.01%
2022/01/07	31	29.26	6	29.27	28.20	25	24,520	0.10%
2022/01/06	31	31.15	9	31.17	31.05	22	24,394	0.09%
2022/01/05	1	34.80	1	35.70	34.45	0	24,093	0.00%
2022/01/04	7	36.06	6	35.99	36.10	1	24,264	0.00%
2021/12/29	0	0.00	9	34.60	34.70	-9	25,197	-0.04%
2021/12/28	6	35.22	0	0.00	34.30	6	25,263	0.02%
2021/12/27	1	35.85	4	35.66	35.15	-3	25,512	-0.01%
2021/12/24	1	35.15	7	35.02	35.10	-6	26,824	-0.02%
2021/12/23	2	36.00	8	35.97	35.60	-6	27,183	-0.02%
2021/12/22	5	35.20	14.3	35.48	35.40	-9.3	27,484	-0.03%
2021/12/21	12	33.55	6	33.41	34.40	6	27,531	0.02%
2021/12/20	11	34.71	18	35.54	34.15	-7	27,380	-0.03%
2021/12/17	36	35.56	39	35.36	35.25	-3	27,196	-0.01%
2021/12/16	51	36.36	50	36.56	35.60	1	26,325	0.00%
2021/12/15	25	34.78	317	34.75	36.30	-292	24,950	-1.17%	大賣/鉅額交易
2021/12/14	185	33.38	173	33.81	34.15	12	23,347	0.05%	大買/大賣/
2021/12/13	108	31.56	140.6	32.08	33.40	-32.6	20,886	-0.16%	大買/大賣/
2021/12/10	29	28.36	65.3	29.67	30.40	-36.3	18,473	-0.20%
2021/12/09	30	27.06	46	27.15	27.65	-16	17,056	-0.09%
2021/12/08	13	25.82	5	25.80	25.95	8	16,201	0.05%
2021/12/07	12	25.82	12	25.73	25.95	0	15,933	0.00%
2021/12/06	20	25.26	6	25.40	25.45	14	15,489	0.09%
2021/12/03	32	25.04	10.4	25.38	24.85	21.6	15,069	0.14%
2021/12/02	17	25.26	28	24.78	24.75	-11	14,386	-0.08%
2021/12/01	0	0.00	11	24.65	24.50	-11	14,103	-0.08%
2021/11/30	14	24.61	2	23.80	24.35	12	14,088	0.09%
2021/11/26	1	23.00	5	23.20	22.90	-4	14,097	-0.03%
2021/11/25	14	24.35	2	24.40	23.60	12	14,189	0.08%
2021/11/24	3	24.47	32	24.27	24.35	-29	14,339	-0.20%
2021/11/23	8	23.37	0	0.00	23.30	8	14,503	0.06%
2021/11/19	21	22.70	37	22.66	22.60	-16	14,801	-0.11%
2021/11/18	0	0.00	10	22.43	22.55	-10	14,843	-0.07%
2021/11/15	0	0.00	5	23.25	23.15	-5	14,924	-0.03%
2021/11/12	5	23.15	24	23.06	23.15	-19	14,989	-0.13%
2021/11/11	5	24.23	1	24.65	23.85	4	14,937	0.03%
2021/11/10	0	0.00	2	24.10	24.10	-2	14,941	-0.01%
2021/11/09	1	24.00	13	24.08	24.30	-12	15,260	-0.08%
2021/11/08	3	23.87	0	0.00	23.85	3	15,243	0.02%
2021/11/05	4	23.95	0	0.00	23.90	4	15,409	0.03%
2021/11/04	5	24.31	2	24.70	24.50	3	15,561	0.02%
2021/11/03	2	24.10	0	0.00	24.05	2	15,566	0.01%
2021/11/02	3	25.27	9	24.55	24.40	-6	15,637	-0.04%
2021/11/01	28	26.40	29	26.57	25.65	-1	15,596	-0.01%
2021/10/29	6	25.18	36	25.14	25.00	-30	15,443	-0.19%
2021/10/28	23	24.99	13	25.13	24.90	10	15,383	0.07%
2021/10/27	6	24.96	2	25.05	24.85	4	15,290	0.03%
2021/10/26	22	25.01	0	0.00	24.75	22	15,455	0.14%
2021/10/25	3	25.27	7	25.39	25.30	-4	15,686	-0.03%
2021/10/22	6.1	24.91	15	24.90	24.70	-8.9	16,147	-0.05%
2021/10/21	37	25.87	21	25.87	25.70	16	17,241	0.09%
2021/10/20	8	24.87	17	24.83	25.20	-9	16,929	-0.05%
2021/10/19	17	24.26	9	24.44	24.30	8	16,735	0.05%
2021/10/14	14	24.10	19	23.96	23.80	-5	18,321	-0.03%
2021/10/13	13	24.14	4	24.20	23.70	9	19,334	0.05%
2021/10/12	17	23.50	0	0.00	23.35	17	19,792	0.09%
2021/10/08	2	24.15	8	24.10	24.30	-6	19,908	-0.03%
2021/10/07	10	23.51	7	23.45	23.75	3	19,503	0.02%
2021/10/06	4	23.03	3	23.08	23.10	1	19,397	0.01%
2021/10/05	10	21.25	10	21.95	22.20	0	19,306	0.00%
2021/10/04	12	23.30	5	23.50	21.70	7	19,567	0.04%
2021/10/01	234	25.83	239	24.99	23.20	-5	19,369	-0.03%	大買/大賣/
2021/09/29	0	0.00	2	23.40	23.00	-2	17,935	-0.01%
2021/09/28	4	23.10	6	22.90	22.75	-2	18,456	-0.01%
2021/09/27	0	0.00	1	22.10	21.95	-1	18,367	-0.01%
2021/09/22	1	21.80	0	0.00	21.60	1	19,740	0.01%
2021/09/17	3	22.47	1.6	22.41	22.40	1.4	19,797	0.01%
2021/09/16	1	22.15	0	0.00	22.15	1	20,258	0.00%
2021/09/15	0	0.00	1	22.95	22.25	-1	20,379	0.00%
2021/09/14	1.1	22.32	5	22.60	22.30	-4	21,134	-0.02%
2021/09/13	12	23.08	1	23.50	22.85	11	21,216	0.05%
2021/09/10	2	22.75	1	22.75	22.75	1	21,388	0.00%
2021/09/09	0	0.00	1	22.55	22.75	-1	21,431	0.00%
2021/09/08	0	0.00	1	23.10	22.25	-1	22,070	0.00%
2021/09/07	2	22.98	10	23.20	22.95	-8	22,166	-0.04%
2021/09/06	22	24.62	5	24.60	23.90	17	22,117	0.08%
2021/09/03	17	23.80	23	24.18	24.65	-6	21,970	-0.03%
2021/09/02	12	24.55	5	24.35	24.00	7	21,851	0.03%
2021/09/01	13	23.87	19	23.88	23.85	-6	21,561	-0.03%
2021/08/31	13	23.89	1	24.30	24.05	12	21,504	0.06%
2021/08/30	54	24.45	52	23.97	23.90	2	21,364	0.01%
2021/08/27	15	23.97	14	23.62	23.50	1	21,060	0.00%
2021/08/26	15	22.34	48	22.66	22.80	-33	20,555	-0.16%
2021/08/25	6	22.58	28	22.41	22.60	-22	20,486	-0.11%
2021/08/24	19.4	21.82	15	21.67	21.35	4.4	20,222	0.02%
2021/08/23	12	21.82	10	22.05	22.10	2	20,189	0.01%
2021/08/20	15	21.33	10	21.75	21.25	5	20,138	0.02%
2021/08/19	22	21.43	0	0.00	20.60	22	20,012	0.11%
2021/08/18	10	21.00	0	0.00	22.00	10	19,952	0.05%
2021/08/16	15	21.92	8	21.69	21.50	7	19,836	0.04%
2021/08/13	3	24.28	4	23.20	22.75	-1	19,689	-0.01%
2021/08/11	1	24.90	1	23.90	23.50	0	19,349	0.00%
2021/08/10	3	25.78	4	25.23	25.05	-1	19,164	-0.01%
2021/08/09	13	25.82	4	25.74	25.55	9	18,994	0.05%
2021/08/06	8	27.16	5	27.53	26.55	3	18,935	0.02%
2021/08/05	14	27.35	35	27.21	27.15	-21	18,780	-0.11%
2021/08/04	209	28.17	233	27.35	27.00	-24	18,538	-0.13%	大買/大賣/
2021/08/03	22.4	26.23	31	26.31	27.00	-8.6	17,893	-0.05%
2021/08/02	12	25.89	10	25.80	25.75	2	17,642	0.01%
2021/07/30	22	26.58	30	26.13	26.30	-8	17,515	-0.05%
2021/07/29	47	26.49	0	0.00	26.65	47	17,276	0.27%
2021/07/28	21	25.54	65	25.08	26.30	-44	16,920	-0.26%
2021/07/27	136	27.56	94	26.05	25.35	42	16,278	0.26%	大買/
2021/07/26	1	26.10	34.2	27.72	27.90	-33.2	14,976	-0.22%
2021/07/23	3	25.42	2	24.78	25.40	1	14,490	0.01%
2021/07/22	29	26.34	58	26.85	25.90	-29	14,177	-0.20%
2021/07/21	47	27.60	16	27.25	26.70	31	13,854	0.22%
2021/07/20	36	25.70	16	26.11	27.65	20	13,150	0.15%
2021/07/19	9	25.86	8.6	26.03	26.25	0.4	12,038	0.00%
2021/07/16	7	23.70	51	24.05	23.90	-44	10,756	-0.41%
2021/07/15	0	0.00	19	23.28	23.15	-19	9,986	-0.19%
2021/07/14	3	22.15	20	21.80	22.20	-17	9,564	-0.18%
2021/07/13	31	22.69	22	22.45	22.20	9	9,503	0.09%
2021/07/12	48	23.94	25.1	23.97	23.90	23	9,256	0.25%
2021/07/09	8	23.93	22	24.10	23.65	-14	9,081	-0.15%
2021/07/08	0	0.00	5	23.24	23.05	-5	8,870	-0.06%
2021/07/07	7	23.02	0	0.00	22.70	7	9,030	0.08%
2021/07/06	34	23.46	1	23.10	23.05	33	9,028	0.37%
2021/07/05	33	23.96	23	24.12	24.05	10	8,886	0.11%
2021/07/02	3	22.55	4	22.44	22.15	-1	8,261	-0.01%
2021/07/01	35	23.31	3	23.28	22.95	32	8,242	0.39%
2021/06/30	18	23.13	38.1	23.43	23.50	-20.1	7,909	-0.25%
2021/06/29	12	22.28	28	22.45	22.15	-16	7,322	-0.22%
2021/06/25	30	22.37	18	22.19	21.90	12	6,750	0.18%
2021/06/24	2	21.40	0	0.00	21.20	2	6,257	0.03%
2021/06/23	71	21.90	54	21.84	21.40	17	6,162	0.28%
2021/06/22	8	21.03	0	0.00	20.50	8	5,337	0.15%
2021/06/21	0	0.00	15	20.79	20.80	-15	5,233	-0.29%
2021/06/17	15.1	20.86	22	21.31	20.70	-6.9	4,993	-0.14%
2021/06/16	0	0.00	15	20.61	20.65	-15	4,348	-0.34%
2021/06/15	0	0.00	30	19.15	18.80	-30	4,324	-0.69%
2021/06/11	11	18.54	1.2	18.47	18.35	9.8	4,290	0.23%
2021/06/08	4	18.93	2	19.08	18.80	2	4,261	0.05%
2021/06/07	1	19.00	0	0.00	18.50	1	4,275	0.02%
2021/06/01	0	0.00	1	19.60	19.50	-1	4,277	-0.02%
2021/05/31	0	0.00	21	18.86	18.85	-21	4,228	-0.50%
2021/05/27	1	18.50	0	0.00	18.75	1	4,270	0.02%
2021/05/26	1	18.50	0	0.00	18.65	1	4,355	0.02%
2021/05/24	3	17.97	1	18.00	18.85	2	4,727	0.04%
2021/05/19	0	0.00	6	17.12	18.30	-6	4,739	-0.13%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	5	17.20	1.6	17.45	17.45	3.4	4,613	0.07%
2021/05/12	0	0.00	23	15.98	16.00	-23	4,576	-0.50%
2021/05/11	10	17.83	0	0.00	17.70	10	4,523	0.22%
2021/05/06	1	18.85	0	0.00	19.10	1	4,578	0.02%
2021/05/05	0	0.00	2	18.20	18.20	-2	4,576	-0.04%
2021/05/04	14	18.79	4	18.78	18.10	10	4,596	0.22%
2021/05/03	5	19.60	10	20.10	19.60	-5	4,575	-0.11%
2021/04/29	11	20.14	0.1	20.00	19.95	10.9	4,618	0.24%
2021/04/28	15	20.17	5	20.15	20.20	10	4,679	0.21%
2021/04/27	9	20.31	0	0.00	20.35	9	4,735	0.19%
2021/04/26	8.3	20.48	0	0.00	20.35	8.3	4,840	0.17%
2021/04/23	11	20.75	20	20.73	20.60	-9	4,836	-0.19%
2021/04/22	31	20.30	0	0.00	20.20	31	4,866	0.64%
2021/04/21	10	21.10	0	0.00	21.05	10	4,813	0.21%
2021/04/20	0.2	21.25	0	0.00	21.30	0.2	4,811	0.00%
2021/04/19	0	0.00	15	20.97	20.90	-15	4,826	-0.31%
2021/04/15	5	21.10	1	21.10	21.00	4	4,988	0.08%
2021/04/14	44	21.65	0	0.00	21.25	44	5,107	0.86%
2021/04/13	34	22.99	34	22.79	22.45	0	5,009	0.00%
2021/04/12	2	22.45	5	21.76	22.15	-3	4,725	-0.06%
2021/04/09	12	22.08	2	22.13	21.95	10	4,628	0.22%
2021/04/08	54	22.17	7	22.54	22.40	47	4,526	1.04%
2021/04/07	0	0.00	16	20.44	21.25	-16	4,276	-0.37%
2021/04/01	6	20.00	5	20.00	20.00	1	4,255	0.02%
2021/03/31	1	20.45	0	0.00	20.30	1	4,323	0.02%
2021/03/30	1	20.50	0	0.00	20.50	1	4,477	0.02%
2021/03/29	0	0.00	1	20.00	20.50	-1	4,671	-0.02%
2021/03/26	0	0.00	2	20.08	19.90	-2	4,684	-0.04%
2021/03/25	1	21.00	1	21.00	20.40	0	4,667	0.00%
2021/03/24	1	20.80	0	0.00	20.65	1	4,678	0.02%
2021/03/23	0	0.00	2	21.85	20.65	-2	4,682	-0.04%
2021/03/22	3	21.72	0	0.00	21.55	3	4,673	0.06%
2021/03/19	20	20.83	0	0.00	20.90	20	4,662	0.43%
2021/03/18	11.1	21.80	7	21.64	21.45	4.1	4,690	0.09%
2021/03/17	0	0.00	4	20.70	20.75	-4	4,623	-0.09%
2021/03/16	7	20.67	0	0.00	20.60	7	4,641	0.15%
2021/03/15	0	0.00	3	21.15	20.95	-3	4,684	-0.06%
2021/03/12	10	20.88	12	20.90	20.65	-2	4,691	-0.04%
2021/03/11	3.1	20.40	5	20.50	20.40	-2	4,768	-0.04%
2021/03/10	0	0.00	27	20.81	20.80	-27	4,804	-0.56%
2021/03/09	1	19.75	0	0.00	19.80	1	4,855	0.02%
2021/03/08	0	0.00	1	19.75	19.65	-1	4,982	-0.02%
2021/03/05	2	19.90	0	0.00	19.70	2	5,085	0.04%
2021/03/04	37	20.29	1.1	20.28	20.15	35.9	5,179	0.69%
2021/03/03	1	20.70	0	0.00	20.65	1	5,239	0.02%
2021/03/02	28	20.76	1	21.60	20.50	27	5,440	0.50%
2021/02/26	3	21.23	0	0.00	21.50	3	5,823	0.05%
2021/02/25	2	21.20	1	21.20	21.30	1	6,094	0.02%
2021/02/24	3	21.18	37	20.85	21.70	-34	5,988	-0.57%
2021/02/23	10	19.95	1	20.10	19.75	9	5,865	0.15%
2021/02/22	2	19.78	0	0.00	20.15	2	6,072	0.03%
2021/02/19	10	19.45	3	19.57	19.65	7	6,323	0.11%
2021/02/18	0	0.00	2	18.75	19.00	-2	6,437	-0.03%
2021/02/17	1	18.25	2	18.50	18.60	-1	6,572	-0.02%
2021/02/05	21	17.75	0	0.00	17.75	21	6,628	0.32%
2021/02/04	0	0.00	2	18.00	17.80	-2	6,927	-0.03%
2021/02/03	2	18.48	0	0.00	18.40	2	7,098	0.03%
2021/02/01	0	0.00	2	17.55	17.65	-2	7,307	-0.03%
2021/01/29	3	17.92	1	17.95	17.40	2	7,530	0.03%
2021/01/28	3	17.97	1	17.90	17.85	2	7,696	0.03%
2021/01/27	10	18.63	1	18.55	18.35	9	7,895	0.11%
2021/01/25	0	0.00	1	19.45	19.40	-1	8,249	-0.01%
2021/01/22	1	19.00	30.1	19.10	19.20	-29.1	8,298	-0.35%
2021/01/21	9	18.97	15	18.85	18.30	-6	8,298	-0.07%
2021/01/20	0	0.00	1	20.70	19.15	-1	8,293	-0.01%
2021/01/19	14	20.57	2	20.70	20.60	12	8,321	0.14%
2021/01/18	2	20.83	2	20.15	20.30	0	8,269	0.00%
2021/01/15	1	20.70	1	21.10	20.45	0	8,300	0.00%
2021/01/14	1	21.35	11	21.00	21.00	-10	8,326	-0.12%
2021/01/13	3	21.00	0	0.00	21.05	3	8,357	0.04%
2021/01/11	7	21.82	1	22.15	21.80	6	8,464	0.07%
2021/01/08	7	22.00	1	23.30	21.50	6	8,925	0.07%
2021/01/07	1	21.80	17	22.40	22.40	-16	9,502	-0.17%
2021/01/06	21	20.56	11	20.67	20.40	10	9,713	0.10%
2021/01/05	2	21.73	1	21.60	21.40	1	10,238	0.01%
2021/01/04	2	21.80	0	0.00	21.60	2	10,391	0.02%
2020/12/31	2	21.60	1	22.00	21.65	1	10,721	0.01%
2020/12/30	3	22.08	1	22.50	21.80	2	10,925	0.02%
2020/12/29	1.1	22.01	0	0.00	21.95	1.1	11,227	0.01%
2020/12/28	4	21.65	0	0.00	21.50	4	11,371	0.04%
2020/12/25	7	21.89	5	22.26	21.80	2	11,685	0.02%
2020/12/24	0	0.00	1	22.80	22.45	-1	11,718	-0.01%
2020/12/23	1	21.10	56	21.17	22.95	-55	11,717	-0.47%
2020/12/22	3	21.75	6	21.67	21.00	-3	11,892	-0.03%
2020/12/21	3.1	21.85	0	0.00	21.65	3.1	12,055	0.03%
2020/12/18	1	22.40	1	21.95	22.15	0	12,180	0.00%
2020/12/17	7	22.18	1	22.35	22.05	6	12,223	0.05%
2020/12/16	2	23.03	1	23.20	22.35	1	12,270	0.01%
2020/12/15	5	22.50	1	22.95	22.00	4	12,315	0.03%
2020/12/14	6	22.65	4	22.20	22.85	2	12,323	0.02%
2020/12/11	3	21.42	0	0.00	21.35	3	12,307	0.02%
2020/12/10	0	23.10	11	22.50	22.20	-11	12,334	-0.09%
2020/12/09	4	23.00	6	23.09	22.70	-2	12,451	-0.02%
2020/12/08	3	23.00	8	23.22	22.90	-5	12,656	-0.04%
2020/12/07	4	22.20	5	23.05	23.40	-1	13,133	-0.01%
2020/12/04	4	22.86	1.6	23.01	22.75	2.4	13,364	0.02%
2020/12/03	4	23.69	2	23.65	23.15	2	13,867	0.01%
2020/12/02	20	23.20	13	23.11	23.10	7	13,973	0.05%
2020/12/01	5	23.90	4	24.48	24.00	1	14,237	0.01%
2020/11/30	4	24.96	9	24.92	24.70	-5	14,450	-0.03%
2020/11/27	2	24.83	2	24.75	24.65	0	14,545	0.00%
2020/11/26	8	24.90	1	25.65	24.75	7	14,519	0.05%
2020/11/25	15	24.64	8	26.05	25.65	7	14,371	0.05%
2020/11/24	0	0.00	7	24.47	24.60	-7	13,961	-0.05%
2020/11/23	0	0.00	12	22.78	22.40	-12	13,628	-0.09%
2020/11/20	2	23.13	1	22.50	22.55	1	13,572	0.01%
2020/11/19	6	23.34	2	23.00	22.75	4	13,462	0.03%
2020/11/18	22	22.45	3	22.18	22.05	19	13,275	0.14%
2020/11/17	1	20.30	1	20.50	22.55	0	13,054	0.00%
2020/11/16	4	21.18	3	21.10	20.50	1	13,047	0.01%
2020/11/13	3	22.03	2	22.05	21.80	1	13,061	0.01%
2020/11/12	5	22.54	1	21.50	22.50	4	13,178	0.03%
2020/11/11	3	23.53	1	23.00	23.10	2	13,253	0.02%
2020/11/10	0	0.00	6	24.69	24.30	-6	13,289	-0.05%
2020/11/09	10	25.33	16	25.20	24.95	-6	13,243	-0.05%
2020/11/06	10	25.72	13	25.90	24.95	-3	13,207	-0.02%
2020/11/05	1	24.00	10	25.22	25.40	-9	13,224	-0.07%
2020/11/04	8	23.44	3	24.07	23.10	5	13,212	0.04%
2020/11/03	22	24.88	1	24.70	24.40	21	13,011	0.16%
2020/11/02	3	25.37	1	26.25	24.60	2	12,901	0.02%
2020/10/30	0	0.00	4	26.70	25.80	-4	12,649	-0.03%
2020/10/28	5	26.46	0	0.00	26.00	5	12,510	0.04%
2020/10/27	5	26.80	1	27.30	26.95	4	12,435	0.03%
2020/10/22	0	0.00	13	24.31	24.15	-13	12,314	-0.11%
2020/10/21	0	0.00	5	25.20	24.60	-5	12,268	-0.04%
2020/10/20	23	25.22	0	0.00	25.20	23	12,236	0.19%
2020/10/19	0	0.00	6	24.83	25.50	-6	12,204	-0.05%
2020/10/16	48	26.47	43	26.33	25.60	5	12,108	0.04%
2020/10/15	50	27.14	156	27.38	27.30	-106	11,627	-0.91%	大賣/鉅額交易
2020/10/14	17	25.19	14	25.31	25.60	3	10,878	0.03%
2020/10/13	27	22.81	26.8	22.75	23.30	0.2	10,573	0.00%
2020/10/12	0	0.00	21	20.42	21.20	-21	10,034	-0.21%
2020/10/08	7	19.01	43.2	19.16	19.30	-36.2	9,959	-0.36%
2020/10/07	42	18.02	17	18.28	18.20	25	9,743	0.26%
2020/10/06	32	18.40	19	18.32	18.20	13	9,563	0.14%
2020/10/05	45	17.36	9	17.34	17.30	36	9,367	0.38%
2020/09/30	10	16.57	114	17.65	17.65	-104	9,427	-1.10%	大賣/鉅額交易
2020/09/29	43	16.17	12	16.25	16.05	31	9,283	0.33%
2020/09/28	47	17.27	13	17.62	17.05	34	9,207	0.37%
2020/09/25	50	17.41	63.1	18.03	18.00	-13.1	9,075	-0.14%
2020/09/24	6	17.35	10	16.98	17.70	-4	8,761	-0.05%
2020/09/23	1	17.20	4	17.20	17.20	-3	8,753	-0.03%
2020/09/22	60	15.69	1	16.40	15.65	59	8,617	0.68%
2020/09/21	1	16.50	4	16.46	16.40	-3	8,550	-0.04%
2020/09/18	27	16.38	0	0.00	16.40	27	8,478	0.32%
2020/09/17	0	0.00	17	16.19	16.05	-17	8,404	-0.20%
2020/09/16	6	15.56	3	15.65	15.70	3	8,334	0.04%
2020/09/15	2	16.35	27	16.06	16.00	-25	8,297	-0.30%
2020/09/14	19	16.17	7	15.41	15.70	12	8,416	0.14%
2020/09/11	26	16.70	15	17.04	16.80	11	8,260	0.13%
2020/09/10	49	16.98	101	17.08	17.30	-52	8,010	-0.65%	大賣/
2020/09/09	38	15.38	79.9	14.89	15.75	-41.9	7,491	-0.56%
2020/09/08	80	14.58	36	14.85	14.35	44	7,163	0.61%
2020/09/07	41	15.25	3	15.23	15.30	38	6,596	0.58%
2020/09/04	51	12.79	0	0.00	13.95	51	6,397	0.80%
2020/09/03	5	11.63	14.2	12.70	12.70	-9.2	6,019	-0.15%
2020/09/02	13	11.27	0.7	11.50	11.55	12.3	5,709	0.22%
2020/09/01	12	10.77	0	0.00	10.60	12	5,509	0.22%
2020/08/31	0	0.00	33	10.75	10.70	-33	5,462	-0.60%
2020/08/28	0	0.00	1	10.55	10.40	-1	5,376	-0.02%
2020/08/24	2	10.20	20	10.55	10.25	-18	5,193	-0.35%
2020/08/21	1	10.90	0	0.00	10.50	1	5,145	0.02%
2020/08/20	20	10.10	3	10.35	10.80	17	5,063	0.34%
2020/08/19	88.2	10.81	7	10.64	10.55	81.2	4,902	1.66%
2020/08/18	26	11.28	13	11.65	11.45	13	4,732	0.27%
2020/08/17	57	11.16	48.6	11.59	11.60	8.4	4,539	0.18%
2020/08/14	38	10.16	19	10.09	10.65	19	4,172	0.46%
2020/08/13	0	0.00	7	9.83	9.70	-7	3,955	-0.18%
2020/08/12	43	9.87	1	9.26	9.89	42	3,892	1.08%
2020/08/11	10	9.71	55	10.30	9.60	-45	3,775	-1.19%
2020/08/10	57	9.56	5	9.51	9.85	52	3,524	1.48%
2020/08/06	8	8.86	0	0.00	8.84	8	3,355	0.24%
2020/07/29	0	0.00	10	8.80	8.94	-10	3,472	-0.29%
2020/07/28	5	8.48	0	0.00	8.32	5	3,422	0.15%
2020/07/27	5	8.61	0	0.00	8.55	5	3,415	0.15%
2020/07/21	0	0.00	5	9.12	9.06	-5	3,374	-0.15%
2020/07/17	0	0.00	10	8.91	8.75	-10	3,319	-0.30%
2020/07/16	5	9.08	3	9.12	9.08	2	3,288	0.06%
2020/07/15	2	9.23	0	0.00	9.17	2	3,243	0.06%
2020/07/14	8	9.43	5	9.29	9.20	3	3,177	0.09%
2020/07/10	5	9.27	35.4	8.94	9.00	-30.4	3,014	-1.01%
2020/07/09	38	9.17	9	9.18	9.48	29	2,863	1.01%
2020/07/08	3	9.08	7	8.59	8.90	-4	2,591	-0.15%
2020/07/03	1	8.45	0	0.00	8.44	1	2,293	0.04%
2020/06/23	0	0.00	2	8.95	8.92	-2	2,043	-0.10%
2020/06/19	6	8.99	2	9.12	9.18	4	2,040	0.20%
2020/06/18	1	8.95	0	0.00	8.91	1	1,839	0.05%
2020/06/17	2	9.00	2	8.95	8.95	0	1,829	0.00%
2020/06/15	1	8.88	0	0.00	8.90	1	1,839	0.05%
2020/06/11	2	9.13	2	9.16	9.09	0	1,833	0.00%
2020/06/10	0	0.00	0.3	9.09	9.09	-0.3	1,838	-0.02%
2020/06/09	0	0.00	294	9.40	9.28	-294	1,859	-15.81%	大賣/鉅額交易
2020/06/08	75	9.62	8	9.61	9.55	67	1,868	3.59%
2020/06/04	59	9.44	0	0.00	9.51	59	1,878	3.14%
2020/06/03	66	9.45	0	0.00	9.44	66	1,961	3.37%
2020/06/02	5	9.35	0	0.00	9.36	5	2,092	0.24%
2020/05/29	2	9.24	2	9.25	9.20	0	2,170	0.00%
2020/05/26	2	9.51	2	9.50	9.41	0	2,266	0.00%
2020/05/21	2	9.78	2	9.78	9.75	0	2,329	0.00%
2020/05/20	2	9.55	2	9.52	9.56	0	2,348	0.00%
2020/05/19	2	9.43	2	9.49	9.44	0	2,369	0.00%
2020/05/18	0	0.00	5	9.62	9.40	-5	2,421	-0.21%
2020/05/15	7	9.82	12	9.90	9.80	-5	2,483	-0.20%
2020/05/14	50	10.20	1	10.35	10.05	49	2,644	1.85%
2020/05/13	21	10.62	0	0.00	10.60	21	2,679	0.78%
2020/05/12	48	10.51	2	10.40	10.30	46	2,789	1.65%
2020/05/08	10.9	11.10	21	10.87	10.60	-10.1	2,831	-0.36%
2020/05/07	22	10.56	2	10.05	10.55	20	2,836	0.71%
2020/05/06	2	9.94	2	9.89	9.75	0	2,735	0.00%
2020/04/30	1	10.20	0	0.00	10.05	1	2,749	0.04%
2020/04/27	2	9.50	2	9.54	9.73	0	2,728	0.00%
2020/04/24	2	9.41	2	9.35	9.38	0	2,712	0.00%
2020/04/23	2	9.33	2	9.45	9.41	0	2,759	0.00%
2020/04/21	2	9.65	2	9.68	9.12	0	2,756	0.00%
2020/04/17	2	9.94	2	10.10	9.90	0	2,767	0.00%
2020/04/16	2	9.68	2	9.72	9.77	0	2,737	0.00%
2020/04/15	2	9.52	5	9.67	9.63	-3	2,734	-0.11%
2020/04/10	0	0.00	1	9.33	9.40	-1	2,855	-0.04%
2020/04/09	1	9.41	0	0.00	9.42	1	2,869	0.03%
2020/04/08	3	9.43	0	0.00	9.43	3	2,901	0.10%
2020/04/06	2	9.00	0	0.00	9.10	2	2,939	0.07%
2020/03/26	2	8.48	2	8.50	8.90	0	2,939	0.00%
2020/03/25	5	8.65	0	0.00	8.38	5	2,949	0.17%
2020/03/17	2	8.62	2	9.02	8.80	0	2,865	0.00%
2020/03/13	0	0.00	10	10.15	10.15	-10	2,852	-0.35%
2020/03/12	1	11.25	2	11.23	11.00	-1	2,828	-0.04%
2020/03/09	10	12.75	0	12.80	12.10	10	2,892	0.34%
2020/03/06	0	0.00	1	13.00	13.20	-1	2,896	-0.03%
2020/03/04	1	12.10	1	11.85	11.90	0	2,916	0.00%
2020/02/27	1	13.00	2	12.73	11.95	-1	2,921	-0.03%
2020/02/26	5	13.05	4	13.10	12.90	1	2,873	0.03%
2020/02/25	1	12.80	1	12.90	12.90	0	2,931	0.00%
2020/02/24	1	13.20	1	13.05	12.90	0	2,883	0.00%
2020/02/20	1	13.85	2	13.73	13.70	-1	2,838	-0.04%
2020/02/19	0	0.00	2	13.80	13.75	-2	2,819	-0.07%
2020/02/18	1	14.00	1	13.90	13.65	0	2,760	0.00%
2020/02/17	4	13.68	27	13.72	13.90	-23	2,688	-0.86%
2020/02/13	2	12.53	0	0.00	12.65	2	2,439	0.08%
2020/02/11	2	12.00	0	0.00	11.85	2	2,321	0.09%
2020/02/10	1	12.15	10	11.20	12.25	-9	2,273	-0.40%
2020/02/07	2	11.30	2	11.25	11.15	0	2,153	0.00%
2020/02/06	2	11.25	2	11.35	11.30	0	2,188	0.00%
2020/02/05	10	11.40	0	0.00	11.15	10	2,195	0.46%
2020/02/03	5	11.20	0	0.00	11.10	5	2,169	0.23%
2020/01/30	0	0.00	1	11.65	11.75	-1	2,170	-0.05%
2020/01/20	10	12.80	0	0.00	12.90	10	2,133	0.47%
2020/01/17	2	12.95	2	12.85	12.80	0	2,142	0.00%
2020/01/15	2	12.80	2	12.75	12.70	0	2,315	0.00%
2019/12/31	5	12.60	0	0.00	12.75	5	2,342	0.21%
2019/12/20	0	0.00	5	12.25	12.10	-5	2,407	-0.21%
2019/12/19	2	12.10	7	11.99	11.90	-5	2,401	-0.21%
2019/12/18	0	0.00	1	12.10	12.00	-1	2,505	-0.04%
2019/12/17	2	12.10	2	12.00	11.90	0	2,566	0.00%
2019/12/13	2.4	11.85	2	12.15	11.90	0.4	2,580	0.02%
2019/12/11	2	12.10	2	12.00	11.95	0	2,631	0.00%
2019/12/10	2.2	12.13	2	12.05	11.90	0.2	2,650	0.01%
2019/12/05	0.8	12.35	0	0.00	12.35	0.8	2,619	0.03%
2019/12/04	5.9	12.57	3	12.65	12.40	2.9	2,588	0.11%
2019/12/03	4	12.56	0.6	12.65	12.65	3.4	2,504	0.14%
2019/12/02	5	11.50	0	0.00	11.50	5	2,403	0.21%
2019/11/22	12	7.63	7	7.54	7.55	5	2,379	0.21%
2019/11/20	0	0.00	4.3	7.14	7.15	-4.3	2,165	-0.20%
2019/11/18	0	0.00	1	7.28	7.28	-1	2,179	-0.05%
2019/11/15	1	7.53	0	0.00	7.53	1	2,225	0.04%
2019/11/08	5	7.03	0	0.00	7.03	5	2,329	0.21%
2019/11/06	0	0.00	30	7.20	7.16	-30	2,463	-1.22%
2019/11/05	2	7.24	2	7.25	7.22	0	2,499	0.00%
2019/11/04	3	7.50	6	7.33	7.22	-3	2,571	-0.12%
2019/10/29	23	7.71	0	0.00	7.58	23	3,006	0.77%
2019/10/18	3	7.65	23	7.59	7.51	-20	3,573	-0.56%
2019/10/17	2	7.68	2	7.88	7.60	0	3,571	0.00%
2019/10/16	22	7.51	2	7.32	7.72	20	3,501	0.57%
2019/10/14	0	0.00	1	7.11	7.11	-1	3,383	-0.03%
2019/10/09	2	7.03	0	0.00	7.02	2	3,391	0.06%
2019/10/07	3	7.05	0	0.00	7.08	3	3,457	0.09%
2019/10/04	5	7.65	5	7.56	7.51	0	3,412	0.00%
2019/10/02	7	8.06	2	8.06	8.03	5	3,324	0.15%
2019/09/27	2	8.43	2	8.46	8.33	0	3,310	0.00%
2019/09/17	2	8.52	2	8.48	8.42	0	3,422	0.00%
2019/09/11	2	8.35	2	8.34	8.32	0	3,439	0.00%
2019/09/10	0	0.00	20	8.33	8.30	-20	3,458	-0.58%
2019/09/09	2	8.50	2	8.42	8.34	0	3,483	0.00%
2019/09/05	2	8.31	2	8.32	8.26	0	3,577	0.00%
2019/09/02	0	0.00	2	8.11	8.13	-2	3,749	-0.05%
2019/08/30	20	8.25	0.1	8.10	8.09	19.9	3,979	0.50%
2019/08/27	2	8.20	12	8.14	8.07	-10	4,159	-0.24%
2019/08/26	20	8.05	0	0.00	8.05	20	4,162	0.48%
2019/08/23	6	8.22	4	8.20	8.20	2	4,160	0.05%
2019/08/21	12	8.33	2	8.33	8.22	10	4,146	0.24%
2019/08/13	0	0.00	1	8.32	8.37	-1	4,578	-0.02%
2019/08/12	1	8.77	0	0.00	8.58	1	4,877	0.02%
2019/08/06	0	0.00	2	8.46	8.47	-2	5,246	-0.04%
2019/08/05	0	0.00	6	8.56	8.35	-6	5,190	-0.12%
2019/08/02	5	9.00	1	9.02	8.88	4	5,134	0.08%
2019/08/01	4	9.17	1	9.47	9.13	3	5,062	0.06%
2019/07/31	4	9.29	2	9.17	9.26	2	5,053	0.04%
2019/07/30	5	9.00	13	8.92	8.90	-8	4,943	-0.16%
2019/07/29	24	9.18	10	8.77	9.13	14	4,788	0.29%
2019/07/25	0	0.00	1	8.65	8.49	-1	4,455	-0.02%
2019/07/24	1	8.50	7	8.54	8.53	-6	4,403	-0.14%
2019/07/19	2	8.44	2	8.36	8.25	0	4,315	0.00%
2019/07/17	0	0.00	10	8.31	8.32	-10	4,298	-0.23%
2019/07/16	2	8.36	2	8.32	8.27	0	4,285	0.00%
2019/07/12	0	0.00	5	8.53	8.35	-5	4,277	-0.12%
2019/07/10	0	0.00	10	8.30	8.29	-10	4,217	-0.24%
2019/07/08	10	8.42	0	0.00	8.33	10	4,233	0.24%
2019/07/03	5	8.80	0	0.00	8.38	5	4,234	0.12%
2019/07/02	2	8.15	2	8.26	8.60	0	4,161	0.00%
2019/06/28	1	8.23	0	0.00	8.22	1	3,990	0.03%
2019/06/21	8	8.61	0	0.00	8.55	8	4,203	0.19%
2019/06/18	1	8.70	2	8.94	8.70	-1	4,033	-0.02%
2019/06/17	2	8.96	0	0.00	8.90	2	4,002	0.05%
2019/06/11	7	8.98	1	9.05	8.86	6	3,783	0.16%
2019/06/10	3	9.19	1	9.47	9.12	2	3,717	0.05%
2019/06/06	1	9.34	0	0.00	9.02	1	3,622	0.03%
2019/06/03	0	0.00	40	8.30	8.31	-40	3,259	-1.23%
2019/05/29	5	8.43	2	8.31	8.43	3	3,229	0.09%
2019/05/28	2	8.46	0	0.00	8.34	2	3,221	0.06%
2019/05/27	5	8.32	0	0.00	8.32	5	3,208	0.16%
2019/05/24	10	8.55	6	8.56	8.55	4	3,172	0.13%
2019/05/23	8	8.90	12	8.90	8.90	-4	3,127	-0.13%
2019/05/22	10	9.20	0	0.00	8.76	10	3,098	0.32%
2019/05/21	22	9.41	37	9.14	9.30	-15	3,054	-0.49%
2019/05/20	41	9.02	25	9.22	8.82	16	2,759	0.58%
2019/05/17	66	8.84	63	8.85	9.05	3	2,559	0.12%
2019/05/16	61	8.27	52	8.39	8.40	9	2,212	0.41%
2019/05/13	30	6.47	13	6.41	6.32	17	1,757	0.97%
2019/05/10	3	6.42	3	6.55	6.34	0	1,739	0.00%
2019/05/09	0	0.00	1	6.38	6.41	-1	1,728	-0.06%
2019/05/08	1	6.68	0	0.00	6.68	1	1,708	0.06%
2019/05/07	1	6.68	175	6.67	6.68	-174	1,619	-10.74%	大賣/鉅額交易
2019/05/02	2	6.12	2	6.10	6.11	0	1,525	0.00%
2019/04/24	0	0.00	4.9	6.22	6.18	-4.9	1,609	-0.30%
2019/04/23	0	0.00	1	6.20	6.20	-1	1,613	-0.06%
2019/04/18	0	0.00	5	6.56	6.35	-5	1,597	-0.31%
2019/04/17	42	6.54	0	0.00	6.61	42	1,579	2.66%
2019/04/15	133	6.55	0	0.00	6.54	133	1,536	8.66%	大買/鉅額交易
2019/04/08	0	0.00	2	6.09	6.03	-2	1,445	-0.14%
2019/04/03	2	5.95	0	0.00	6.00	2	1,426	0.14%
2019/04/02	5	6.06	0	0.00	6.03	5	1,405	0.36%
2019/04/01	0	0.00	26	5.99	5.85	-26	1,363	-1.91%
2019/03/29	0	0.00	55	6.30	6.30	-55	1,221	-4.50%
2019/03/21	10	7.39	0	0.00	7.42	10	1,131	0.88%
2019/03/20	2	7.79	0	0.00	7.84	2	1,091	0.18%
2019/01/25	2	8.00	2	7.93	7.93	0	1,418	0.00%
2019/01/23	1	7.85	1	7.92	7.93	0	1,438	0.00%
2019/01/17	0	0.00	2	8.09	7.84	-2	1,505	-0.13%
2019/01/16	2	8.09	0	0.00	8.00	2	1,487	0.13%
2018/12/12	0	0.00	2	7.86	7.82	-2	2,469	-0.08%
2018/12/06	0	0.00	1	7.90	7.77	-1	2,818	-0.04%
2018/11/28	2	8.00	0	0.00	8.11	2	3,322	0.06%
2018/11/26	0	0.00	5	7.91	7.90	-5	3,661	-0.14%
2018/11/21	3	7.74	3	7.80	7.80	0	3,622	0.00%
2018/11/16	0	0.00	2	7.57	7.84	-2	3,843	-0.05%
2018/11/06	0	0.00	0	7.75	7.70	0	3,932	0.00%
2018/11/01	3	7.25	3	7.28	7.20	0	3,856	0.00%
2018/10/31	4	7.14	3	7.15	7.04	1	3,850	0.03%
2018/10/30	2	6.90	2	6.83	6.82	0	3,828	0.00%
2018/10/29	3	6.89	3	6.90	6.81	0	3,804	0.00%
2018/10/26	3	7.24	33	6.93	6.89	-30	3,806	-0.79%
2018/10/23	0	0.00	1	7.60	7.53	-1	3,741	-0.03%
2018/10/22	3	7.40	3	7.49	7.69	0	3,742	0.00%
2018/10/19	2	7.45	2	7.45	7.32	0	3,751	0.00%
2018/10/17	6	8.11	5	8.09	7.83	1	3,737	0.03%
2018/10/12	5	7.65	0	0.00	7.88	5	3,691	0.14%
2018/10/11	11	7.73	3	7.76	7.73	8	3,724	0.21%
2018/10/09	2	9.01	2	9.01	8.58	0	3,686	0.00%
2018/10/03	5	9.69	2	9.77	9.57	3	3,691	0.08%
2018/10/02	0	0.00	2	9.99	9.87	-2	3,681	-0.05%
2018/09/28	2	10.35	2	10.45	10.30	0	3,589	0.00%
2018/09/27	2	10.30	0	0.00	10.05	2	3,568	0.06%
2018/09/26	3	10.35	6	10.30	10.20	-3	3,553	-0.08%
2018/09/25	3	10.60	3	10.55	10.25	0	3,549	0.00%
2018/09/21	0	0.00	2	10.40	10.35	-2	3,522	-0.06%
2018/09/20	6	10.71	23	10.57	10.35	-17	3,477	-0.49%
2018/09/19	76	10.36	53	10.95	10.90	23	3,476	0.66%
2018/09/18	3	10.35	3	10.45	10.05	0	3,279	0.00%
2018/09/17	5	10.49	15	10.41	10.15	-10	3,256	-0.31%
2018/09/14	0	0.00	63	10.75	10.45	-63	3,262	-1.93%
2018/09/13	8	10.66	7	10.38	10.50	1	3,199	0.03%
2018/09/12	4	10.08	2	10.20	10.10	2	3,091	0.06%
2018/09/11	7	9.71	5	9.84	10.25	2	3,070	0.07%
2018/09/10	0	0.00	3	10.00	9.36	-3	2,969	-0.10%
2018/09/07	21	10.59	18	10.08	10.15	3	2,941	0.10%
2018/09/06	14	10.77	14	10.76	10.55	0	2,876	0.00%
2018/09/05	47	10.50	10	10.60	10.40	37	2,783	1.33%
2018/09/04	8	11.10	78	10.46	10.95	-70	2,704	-2.59%
2018/09/03	19	10.69	0	0.00	10.60	19	2,515	0.76%
2018/08/31	30	9.08	0	0.00	9.90	30	2,230	1.34%
2018/08/30	4	8.71	4	8.67	9.00	0	2,140	0.00%
2018/08/29	42	8.72	2	8.63	8.51	40	2,217	1.80%
2018/08/27	2	8.73	2	8.74	8.75	0	2,217	0.00%
2018/08/24	2	8.94	38	8.95	8.62	-36	2,187	-1.65%
2018/08/23	78	8.41	32	8.43	8.61	46	2,082	2.21%
2018/08/16	2	7.88	0	0.00	7.84	2	1,907	0.10%
2018/08/13	5	8.44	0	0.00	8.03	5	1,911	0.26%
2018/08/10	1	8.90	0	0.00	8.90	1	1,882	0.05%
2018/07/26	2	9.34	2	9.53	9.57	0	2,418	0.00%
2018/07/25	2	9.44	2	9.38	9.26	0	2,414	0.00%
2018/07/20	0	0.00	10	9.51	9.43	-10	2,474	-0.40%
2018/07/19	0	0.00	0.2	9.90	9.66	-0.2	2,480	-0.01%
2018/07/16	10	9.56	0	0.00	9.56	10	2,440	0.41%
2018/07/04	2	9.69	2	9.62	9.57	0	2,391	0.00%
2018/07/03	2	9.70	0	0.00	9.50	2	2,381	0.08%
2018/06/28	2	10.70	2	10.85	10.60	0	2,324	0.00%
2018/06/27	1	11.20	0	0.00	10.20	1	2,421	0.04%
2018/06/21	1	12.20	0	0.00	12.20	1	2,246	0.04%
2018/06/11	2	12.10	0	0.00	12.10	2	2,208	0.09%
2018/06/05	0	0.00	1	12.05	12.05	-1	2,149	-0.05%
2018/05/28	0	0.00	89	12.09	12.05	-89	2,131	-4.18%
2018/05/23	1	12.20	0	0.00	12.05	1	2,134	0.05%
2018/05/22	0	0.00	12	12.44	12.30	-12	2,121	-0.57%
2018/05/21	15	12.55	0	0.00	12.50	15	2,122	0.71%
2018/05/18	16	12.61	26	12.49	12.50	-10	2,134	-0.47%
2018/05/17	0	0.00	3	12.65	12.50	-3	2,224	-0.13%
2018/05/16	35	13.18	0	0.00	12.60	35	2,230	1.57%
2018/05/15	26	12.88	20	12.80	12.60	6	2,184	0.27%
2018/05/14	20	14.05	0	0.00	13.85	20	2,150	0.93%
2018/05/11	20	13.93	0	0.00	13.85	20	1,992	1.00%
2018/05/08	0	0.00	5	13.00	12.90	-5	1,873	-0.27%
2018/05/04	5	13.40	0	0.00	13.15	5	1,880	0.27%
2018/05/02	0	0.00	22	12.52	12.85	-22	1,819	-1.21%
2018/04/27	2	12.00	0	0.00	12.00	2	1,786	0.11%
2018/04/20	1	13.75	0	0.00	13.60	1	1,743	0.06%
2018/04/13	5	14.00	0	0.00	13.95	5	1,768	0.28%
2018/04/03	1	13.80	15	13.75	13.80	-14	1,772	-0.79%
2018/03/31	15	14.15	0	0.00	14.00	15	1,766	0.85%
2018/03/30	0	0.00	1	13.55	14.30	-1	1,763	-0.06%
2018/03/22	0	0.00	1	16.30	15.65	-1	1,740	-0.06%
2018/03/20	0	0.00	10	15.80	15.80	-10	1,718	-0.58%
2018/03/16	5	15.45	3	15.60	15.45	2	1,688	0.12%
2018/03/14	5	15.70	3	15.90	15.80	2	1,702	0.12%
2018/03/02	2	15.15	0	0.00	15.20	2	1,890	0.11%
2018/03/01	0	0.00	10	15.00	15.10	-10	1,907	-0.52%
2018/02/23	3	15.30	0	0.00	15.15	3	1,961	0.15%
2018/02/12	0	0.00	2	14.28	14.20	-2	2,055	-0.10%
2018/02/09	4	13.65	2	13.75	14.50	2	2,053	0.10%
2018/02/08	0	0.00	5	14.10	14.00	-5	1,974	-0.25%
2018/02/07	3	14.50	0	0.00	14.30	3	2,020	0.15%
2018/02/06	2	14.25	0	0.00	14.10	2	2,043	0.10%
2018/01/30	0	0.00	1	16.20	15.95	-1	2,139	-0.05%
2018/01/22	0	0.00	20	16.35	16.30	-20	2,250	-0.89%
2018/01/17	10	16.60	0	0.00	16.55	10	2,476	0.40%
2018/01/09	1	16.35	1	16.40	16.30	0	3,166	0.00%
2018/01/08	0	0.00	2	16.85	16.55	-2	3,387	-0.06%
2018/01/05	0	0.00	1	16.65	16.70	-1	3,464	-0.03%
2018/01/04	0	0.00	20	16.75	16.80	-20	3,612	-0.55%
2018/01/03	0	0.00	1	16.65	16.60	-1	3,679	-0.03%
2018/01/02	0	0.00	50	16.38	16.50	-50	3,990	-1.25%