國碩 (2406)-凱基-豐中券商分點個股進出

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

國碩

(2406)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國碩 (2406)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	22.65	5.5	22.38	22.65	-2.5	7,367	-0.03%
2024/05/27	2	22.05	7	22.19	22.10	-5	7,301	-0.07%
2024/05/23	8	23.04	2	22.60	22.60	6	7,211	0.08%
2024/05/22	1	23.45	22	23.76	23.70	-21	7,066	-0.30%
2024/05/21	12	22.10	11	22.08	22.25	1	6,734	0.01%
2024/05/20	16	22.99	29	23.07	22.35	-13	6,651	-0.20%
2024/05/17	25	22.72	18	23.09	22.75	7	6,448	0.11%
2024/05/16	5	21.37	4	21.49	21.30	1	6,099	0.02%
2024/05/15	29	22.73	1	22.05	21.60	28	5,966	0.47%
2024/05/14	1	22.00	2.1	22.78	22.80	-1.1	5,595	-0.02%
2024/05/13	1	22.20	3	22.58	22.50	-2	5,411	-0.04%
2024/05/10	0	0.00	8	21.85	21.85	-8	4,676	-0.17%
2024/05/08	10	19.30	0	0.00	19.80	10	4,517	0.22%
2024/05/07	0	0.00	2	19.85	19.55	-2	4,490	-0.04%
2024/04/30	5	21.50	2	21.25	20.95	3	4,321	0.07%
2024/04/26	0	0.00	1	20.15	20.20	-1	4,204	-0.02%
2024/04/19	0	0.00	3	20.48	20.50	-3	4,302	-0.07%
2024/04/18	2	21.00	2	21.00	21.00	0	4,222	0.00%
2024/04/17	2	20.40	2	21.00	21.00	0	4,161	0.00%
2024/04/16	4	20.28	5	20.00	20.00	-1	4,073	-0.02%
2024/04/15	2	21.00	5	20.79	20.65	-3	3,988	-0.08%
2024/04/12	9	21.17	4	21.39	20.95	5	3,832	0.13%
2024/04/11	18	21.39	51	21.29	21.35	-33	3,583	-0.92%
2024/04/10	0	0.00	24	20.70	20.80	-24	2,948	-0.81%
2024/04/08	1	19.15	1	19.10	19.15	0	2,808	0.00%
2024/04/03	5	18.80	0	0.00	18.90	5	2,781	0.18%
2024/04/01	2	18.88	0	0.00	18.90	2	2,745	0.07%
2024/03/29	20	19.71	0	0.00	19.05	20	2,714	0.74%
2024/03/28	20	19.51	17	19.61	19.50	3	2,653	0.11%
2024/03/27	0	0.00	2	19.35	19.25	-2	2,538	-0.08%
2024/03/25	11	19.57	14	19.58	19.60	-3	2,450	-0.12%
2024/03/22	24	19.74	21	19.69	19.65	3	2,360	0.13%
2024/03/21	9	19.01	7	19.15	18.85	2	2,011	0.10%
2024/03/12	2	19.20	1	18.65	18.85	1	1,648	0.06%
2024/03/11	0	0.00	3	18.58	18.80	-3	1,413	-0.21%
2024/03/08	2	17.00	0	0.00	17.10	2	1,307	0.15%
2024/03/07	2	17.50	0	0.00	17.40	2	1,299	0.15%
2024/03/06	0.1	17.95	0	0.00	17.70	0.1	1,293	0.01%
2024/03/04	7.2	18.21	7	18.40	18.20	0.2	1,272	0.02%
2024/02/26	0	0.00	2	17.90	17.95	-2	1,219	-0.16%
2024/02/20	0	0.00	1	17.40	17.40	-1	1,219	-0.08%
2024/02/01	1	16.75	0	0.00	16.75	1	1,187	0.08%
2024/01/25	0	0.00	1	17.55	17.35	-1	1,239	-0.08%
2024/01/24	0	0.00	1	17.55	17.50	-1	1,292	-0.08%
2024/01/22	3	17.30	1	17.10	17.15	2	1,596	0.13%
2024/01/19	1	16.90	1	16.90	16.90	0	1,579	0.00%
2024/01/17	1	16.90	1	17.00	17.00	0	1,563	0.00%
2024/01/16	2	17.45	3	18.00	17.40	-1	1,537	-0.07%
2024/01/12	1	16.75	0	0.00	16.80	1	1,309	0.08%
2024/01/11	0	0.00	1	16.70	16.75	-1	1,299	-0.08%
2023/12/29	0.1	16.60	0	0.00	16.45	0.1	1,262	0.01%
2023/12/21	1	16.65	0	0.00	16.55	1	1,279	0.08%
2023/12/07	1	16.70	0	0.00	16.55	1	1,217	0.08%
2023/12/06	1	17.00	10	17.10	17.00	-9	1,213	-0.74%
2023/11/22	0	0.00	1	16.90	16.85	-1	1,102	-0.09%
2023/11/20	0	0.00	0.3	16.58	16.50	-0.3	1,069	-0.03%
2023/11/09	0	0.00	0	15.80	15.70	0	1,036	0.00%
2023/11/07	2	16.15	2	16.15	16.10	0	1,053	0.00%
2023/11/06	2	16.10	4	16.03	16.05	-2	1,047	-0.19%
2023/11/02	1.3	15.67	1	15.65	15.55	0.3	1,009	0.03%
2023/11/01	7	15.88	0	0.00	15.65	7	982	0.71%
2023/10/31	16	17.11	15	16.63	16.70	1	915	0.11%
2023/10/27	1	14.85	0	0.00	14.85	1	593	0.17%
2023/10/24	0	0.00	0	15.05	15.05	0	614	0.00%
2023/10/18	0	0.00	3	15.10	14.85	-3	639	-0.47%
2023/10/17	3	15.00	0	0.00	14.80	3	633	0.47%
2023/10/13	0.2	14.95	0	0.00	14.90	0.2	649	0.02%
2023/10/05	0	0.00	5	14.95	15.00	-5	736	-0.68%
2023/09/22	0	0.00	3	15.20	15.15	-3	845	-0.35%
2023/09/20	3	15.35	0	0.00	15.25	3	861	0.35%
2023/09/15	0.1	15.70	0	0.00	15.60	0.1	899	0.01%
2023/09/14	0	0.00	3	15.70	15.75	-3	923	-0.32%
2023/09/13	0	0.00	2	15.50	15.50	-2	934	-0.21%
2023/09/12	5	15.55	0	0.00	15.40	5	949	0.53%
2023/08/31	0	0.00	20	16.18	16.35	-20	1,030	-1.94%
2023/08/24	0	0.00	8	15.60	15.60	-8	1,058	-0.76%
2023/08/23	8	15.65	0	0.00	15.60	8	1,065	0.75%
2023/08/15	0.2	16.05	0	0.00	16.00	0.2	1,093	0.02%
2023/08/14	7	15.36	0	0.00	15.30	7	1,093	0.64%
2023/08/10	0	16.40	0	0.00	16.10	0	1,076	0.00%
2023/07/28	0	0.00	14	16.76	16.85	-14	1,143	-1.22%
2023/07/27	4	16.40	0	0.00	16.70	4	1,147	0.35%
2023/07/25	13	16.45	2	16.30	16.50	11	1,145	0.96%
2023/07/24	1	16.30	0	0.00	16.35	1	1,137	0.09%
2023/07/20	10	16.90	0	0.00	16.85	10	1,148	0.87%
2023/07/18	5	16.80	0	0.00	16.90	5	1,173	0.43%
2023/07/14	1	16.80	0	0.00	16.70	1	1,420	0.07%
2023/07/12	0	0.00	2	17.50	17.05	-2	1,420	-0.14%
2023/06/14	0.9	18.15	0	0.00	18.10	0.9	1,898	0.04%
2023/06/09	6	18.24	0	0.00	18.20	6	1,944	0.31%
2023/06/08	1	18.50	0	0.00	18.25	1	1,953	0.05%
2023/06/07	0	0.00	1	18.40	18.55	-1	1,972	-0.05%
2023/06/05	1	18.55	0	0.00	18.60	1	2,016	0.05%
2023/05/30	0	18.25	0	0.00	18.20	0	2,018	0.00%
2023/05/23	0	18.45	0	0.00	18.40	0	2,022	0.00%
2023/05/19	1	18.10	0	0.00	18.10	1	2,046	0.05%
2023/05/18	0	0.00	1	18.15	18.15	-1	2,127	-0.05%
2023/05/15	2	18.35	2	18.15	18.05	0	2,123	0.00%
2023/05/12	4	18.20	0	0.00	18.20	4	2,118	0.19%
2023/05/10	0	0.00	21	18.30	18.45	-21	2,107	-1.00%
2023/05/09	1	18.30	0	0.00	18.25	1	2,099	0.05%
2023/04/25	0	0.00	1	19.10	18.90	-1	2,204	-0.05%
2023/04/21	1	19.70	0	0.00	19.50	1	2,182	0.05%
2023/04/19	1	20.55	4	20.98	20.55	-3	2,091	-0.14%
2023/04/17	0	0.00	5	19.85	19.80	-5	1,863	-0.27%
2023/04/13	0	0.00	5	20.05	20.10	-5	1,881	-0.27%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/28	0	0.00	1	20.25	20.10	-1	1,828	-0.05%
2023/03/23	1	20.65	0	0.00	20.45	1	1,816	0.06%
2023/03/21	0	0.00	1	20.50	20.55	-1	1,846	-0.05%
2023/03/20	2	20.90	3	20.80	20.80	-1	1,873	-0.05%
2023/03/17	5	19.96	3	20.15	20.05	2	2,006	0.10%
2023/03/15	0	19.05	0	0.00	19.65	0	2,016	0.00%
2023/03/14	1	19.20	1	19.30	19.00	0	2,036	0.00%
2023/03/10	0	0.00	1	19.20	19.25	-1	2,358	-0.04%
2023/03/07	0	0.00	3	20.10	20.05	-3	2,322	-0.13%
2023/02/23	0	0.00	9	20.00	20.00	-9	2,315	-0.39%
2023/02/22	0	0.00	1	19.85	19.75	-1	2,315	-0.04%
2023/02/20	10	20.06	0	0.00	20.05	10	2,336	0.43%
2023/02/15	2	19.80	0	0.00	19.70	2	2,300	0.09%
2023/02/08	0	0.00	3	19.60	19.65	-3	2,301	-0.13%
2023/02/02	0	0.00	1	20.00	19.80	-1	2,295	-0.04%
2023/01/30	0	19.05	0	0.00	19.05	0	2,175	0.00%
2023/01/12	2	19.00	2	18.60	18.60	0	2,197	0.00%
2023/01/05	0	0.00	1	19.00	18.75	-1	2,291	-0.04%
2023/01/04	5	19.19	3	19.35	19.20	2	2,299	0.09%
2022/12/29	2	18.40	0	0.00	18.45	2	2,280	0.09%
2022/12/22	0	0.00	3	18.90	19.00	-3	2,313	-0.13%
2022/12/20	4	19.06	0	0.00	18.55	4	2,388	0.17%
2022/12/14	0	0.00	7	20.31	20.40	-7	2,397	-0.29%
2022/12/13	3	20.13	5	20.02	20.00	-2	2,374	-0.08%
2022/12/12	3	20.40	3	20.42	20.20	0	2,336	0.00%
2022/12/09	31	21.05	8	21.33	20.80	23	2,225	1.03%
2022/12/08	1	20.00	1	20.15	20.10	0	1,900	0.00%
2022/12/06	6	20.12	6	20.00	20.00	0	1,770	0.00%
2022/12/05	5	20.42	3	20.22	20.70	2	1,748	0.11%
2022/11/17	0	0.00	2	18.50	18.55	-2	2,036	-0.10%
2022/11/15	0	0.00	2	18.55	18.40	-2	2,101	-0.10%
2022/11/10	0	0.00	1	17.50	17.55	-1	2,227	-0.04%
2022/11/03	2	16.95	0	0.00	16.90	2	2,484	0.08%
2022/10/28	1	16.30	0	0.00	16.05	1	2,626	0.04%
2022/10/19	0	0.00	1	17.35	17.25	-1	2,815	-0.04%
2022/10/14	0	0.00	2	17.15	17.10	-2	2,875	-0.07%
2022/10/13	2	17.05	0	0.00	16.20	2	2,906	0.07%
2022/10/11	10	17.55	0	0.00	17.40	10	2,987	0.33%
2022/10/04	5	18.10	0	0.00	18.25	5	3,127	0.16%
2022/09/26	3	19.10	0	0.00	19.00	3	3,291	0.09%
2022/09/23	0	20.05	1	20.25	19.95	-1	3,317	-0.03%
2022/09/22	0	0.00	1	20.10	20.20	-1	3,345	-0.03%
2022/09/21	1	20.10	1	20.25	20.10	0	3,407	0.00%
2022/09/19	5	20.31	1	20.50	20.25	4	3,544	0.11%
2022/09/16	1	20.40	5	20.42	20.45	-4	3,604	-0.11%
2022/09/14	11	20.50	16	20.55	20.60	-5	3,778	-0.13%
2022/09/13	5	21.00	0	0.00	20.85	5	3,784	0.13%
2022/09/12	0	0.00	5	21.30	21.25	-5	3,813	-0.13%
2022/09/08	1	20.70	0	0.00	20.75	1	3,833	0.03%
2022/09/07	3	20.30	2	20.30	20.50	1	3,859	0.03%
2022/09/06	3	21.05	0	0.00	20.45	3	3,864	0.08%
2022/09/05	5	21.20	0	0.00	21.10	5	3,842	0.13%
2022/09/02	3	22.20	2	22.70	22.20	1	3,803	0.03%
2022/09/01	0	0.00	3	22.70	22.60	-3	3,783	-0.08%
2022/08/30	15	23.03	1	22.80	22.70	14	3,751	0.37%
2022/08/29	0	0.00	5	22.40	22.45	-5	3,644	-0.14%
2022/08/25	1	22.80	4	22.85	22.95	-3	3,904	-0.08%
2022/08/22	0	0.00	1.2	22.31	22.30	-1.2	4,196	-0.03%
2022/08/19	10	22.54	1	22.50	22.35	9	4,260	0.21%
2022/08/17	0	0.00	4	22.55	22.45	-4	4,224	-0.09%
2022/08/16	6	22.40	8	22.35	22.20	-2	4,189	-0.05%
2022/08/15	6	21.63	4	21.75	22.00	2	4,139	0.05%
2022/08/12	1	21.70	3	22.10	21.70	-2	4,201	-0.05%
2022/08/10	1	21.40	2	21.38	21.40	-1	4,308	-0.02%
2022/08/09	3	21.37	2	21.40	21.20	1	4,599	0.02%
2022/08/08	6	20.38	12	20.87	21.25	-6	4,574	-0.13%
2022/08/05	2	20.55	2	20.75	20.75	0	4,619	0.00%
2022/08/04	4	20.38	2	20.50	20.30	2	4,656	0.04%
2022/08/03	0.1	20.55	2	20.60	20.40	-1.9	4,660	-0.04%
2022/08/02	21	20.98	4	21.38	20.85	17	4,692	0.36%
2022/08/01	3	22.12	4	22.34	22.25	-1	4,699	-0.02%
2022/07/29	1	21.90	1	22.05	22.00	0	4,703	0.00%
2022/07/28	2	21.85	3	22.25	21.55	-1	4,715	-0.02%
2022/07/26	3	21.82	0	0.00	21.70	3	4,767	0.06%
2022/07/25	2	22.40	0	0.00	22.25	2	4,797	0.04%
2022/07/22	2	22.20	3	22.28	22.05	-1	4,800	-0.02%
2022/07/21	0	0.00	13	22.05	22.20	-13	4,874	-0.27%
2022/07/20	0	0.00	10	22.10	22.05	-10	4,875	-0.21%
2022/07/19	0	22.10	4	22.08	22.10	-4	4,918	-0.08%
2022/07/18	0	0.00	1	22.00	21.60	-1	4,896	-0.02%
2022/07/15	0	0.00	3	21.25	21.30	-3	4,930	-0.06%
2022/07/14	1	20.75	0	0.00	21.15	1	5,264	0.02%
2022/07/13	1	20.65	18	20.89	21.00	-17	5,264	-0.32%
2022/07/11	18	21.43	2	21.40	21.40	16	5,293	0.30%
2022/07/08	2	21.20	2	21.35	21.05	0	5,279	0.00%
2022/07/07	0	0.00	1	20.60	20.95	-1	5,266	-0.02%
2022/07/06	1	20.80	0	0.00	20.70	1	5,298	0.02%
2022/07/05	13	21.60	17	21.81	21.50	-4	5,374	-0.07%
2022/07/04	0	0.00	15	21.10	20.85	-15	5,351	-0.28%
2022/07/01	21	21.34	18	20.65	20.65	3	5,388	0.06%
2022/06/30	0	0.00	1	21.80	21.75	-1	5,371	-0.02%
2022/06/29	0	0.00	1	22.70	22.40	-1	5,366	-0.02%
2022/06/28	0	0.00	1	22.60	22.15	-1	5,386	-0.02%
2022/06/24	6	21.38	10	21.59	22.00	-4	5,444	-0.07%
2022/06/23	3	20.95	0	0.00	21.00	3	5,430	0.06%
2022/06/22	1	21.55	3	21.88	20.85	-2	5,468	-0.04%
2022/06/20	0	0.00	2	20.60	20.00	-2	5,520	-0.04%
2022/06/17	4	20.90	1	21.15	20.70	3	5,604	0.05%
2022/06/16	7	21.61	7	21.72	21.10	0	5,707	0.00%
2022/06/15	1	21.65	2	22.00	21.70	-1	5,877	-0.02%
2022/06/14	5	21.62	0	0.00	21.75	5	6,252	0.08%
2022/06/13	3	22.05	3	22.08	21.85	0	6,849	0.00%
2022/06/10	1	22.60	1	22.55	22.60	0	7,077	0.00%
2022/06/09	2	22.85	0	0.00	22.75	2	7,165	0.03%
2022/06/08	1	22.95	0	0.00	22.60	1	7,332	0.01%
2022/06/02	1	23.75	5	24.00	23.90	-4	8,495	-0.05%
2022/06/01	5	24.00	11	23.72	24.30	-6	8,407	-0.07%
2022/05/30	0	0.00	2	22.40	22.45	-2	8,545	-0.02%
2022/05/27	0	0.00	1	22.50	22.10	-1	8,630	-0.01%
2022/05/24	1	21.45	2	21.75	21.45	-1	8,670	-0.01%
2022/05/23	1	22.00	2	22.15	22.10	-1	8,705	-0.01%
2022/05/20	1	22.10	0	0.00	21.95	1	8,780	0.01%
2022/05/19	2	21.20	0	0.00	22.10	2	8,743	0.02%
2022/05/18	1	21.65	2	21.48	21.75	-1	8,743	-0.01%
2022/05/17	2	21.55	0	0.00	21.60	2	8,676	0.02%
2022/05/12	1	19.95	3	19.48	19.15	-2	8,456	-0.02%
2022/05/11	17	20.06	2	20.25	20.00	15	8,454	0.18%
2022/05/10	4	19.90	3	20.20	20.35	1	8,498	0.01%
2022/05/09	4	20.29	6	20.46	20.05	-2	8,514	-0.02%
2022/05/06	1	21.25	5	21.10	21.10	-4	8,493	-0.05%
2022/05/05	2	22.00	0	0.00	22.00	2	8,525	0.02%
2022/05/03	1	21.80	8	21.91	21.85	-7	8,661	-0.08%
2022/04/29	7	22.80	0	0.00	22.30	7	8,760	0.08%
2022/04/28	4	22.83	4	22.95	22.60	0	8,836	0.00%
2022/04/27	12	22.98	48	22.72	22.80	-36	8,872	-0.41%
2022/04/26	0	0.00	3	24.22	24.05	-3	8,848	-0.03%
2022/04/25	3	24.10	8	24.32	23.90	-5	8,913	-0.06%
2022/04/22	16	25.09	0	0.00	25.00	16	8,941	0.18%
2022/04/21	7	25.54	3	26.05	25.40	4	9,085	0.04%
2022/04/20	14	25.88	13	25.91	26.00	1	9,148	0.01%
2022/04/19	2	24.83	0	0.00	24.80	2	9,086	0.02%
2022/04/18	1	24.90	4	25.13	25.00	-3	9,304	-0.03%
2022/04/15	1	24.70	0	0.00	24.70	1	9,468	0.01%
2022/04/14	2	24.75	1	24.75	24.75	1	9,882	0.01%
2022/04/13	2	24.60	0	0.00	24.70	2	10,506	0.02%
2022/04/12	1	25.05	1	24.75	24.55	0	10,646	0.00%
2022/04/11	2	25.50	1	25.55	25.05	1	10,756	0.01%
2022/04/07	11	25.31	0	0.00	24.70	11	10,677	0.10%
2022/04/06	5	25.65	0	0.00	25.75	5	10,653	0.05%
2022/03/31	4	25.85	0	0.00	25.65	4	10,739	0.04%
2022/03/30	0	0.00	10	25.84	25.60	-10	10,739	-0.09%
2022/03/29	2	25.55	0	0.00	25.55	2	10,746	0.02%
2022/03/25	2	25.25	3	25.65	25.15	-1	10,918	-0.01%
2022/03/24	3	25.70	0	0.00	25.70	3	11,043	0.03%
2022/03/23	2	25.73	0	0.00	25.65	2	11,845	0.02%
2022/03/22	2	26.30	0	0.00	26.05	2	13,165	0.02%
2022/03/21	1	26.20	0	0.00	26.05	1	14,711	0.01%
2022/03/18	1	26.45	0	0.00	26.10	1	17,040	0.01%
2022/03/17	12	26.64	13	26.86	27.10	-1	19,322	-0.01%
2022/03/16	2	26.45	7	26.55	26.50	-5	20,385	-0.02%
2022/03/15	16	26.05	3	26.05	25.45	13	20,707	0.06%
2022/03/11	1	26.15	4	26.20	26.15	-3	21,171	-0.01%
2022/03/10	33	25.93	29	26.10	26.20	4	21,469	0.02%
2022/03/09	21	25.00	51	25.11	26.20	-30	21,660	-0.14%
2022/03/08	18	24.29	19	24.00	24.40	-1	21,493	0.00%
2022/03/07	26	24.21	1	24.00	23.85	25	21,509	0.12%
2022/03/04	3	25.23	12	24.92	24.90	-9	21,684	-0.04%
2022/03/03	15	25.42	25	25.42	25.35	-10	21,615	-0.05%
2022/03/02	10	24.60	10	24.90	24.70	0	21,373	0.00%
2022/03/01	0	0.00	2	24.75	24.65	-2	21,422	-0.01%
2022/02/25	2	24.05	0	0.00	24.15	2	21,750	0.01%
2022/02/24	14	24.26	15	24.32	23.65	-1	21,793	0.00%
2022/02/23	7	24.79	14	24.73	24.95	-7	21,698	-0.03%
2022/02/22	25	24.12	8	24.36	24.00	17	21,675	0.08%
2022/02/21	10	24.91	5	25.10	24.90	5	21,665	0.02%
2022/02/18	6	24.95	0	0.00	25.00	6	21,669	0.03%
2022/02/17	18	25.16	8	25.19	25.05	10	21,650	0.05%
2022/02/16	8	25.19	6	25.23	25.10	2	21,665	0.01%
2022/02/15	2	25.05	0	0.00	25.05	2	21,722	0.01%
2022/02/14	0	0.00	5	25.05	25.15	-5	21,836	-0.02%
2022/02/11	7	26.03	72	26.08	25.75	-65	21,847	-0.30%
2022/02/10	42	26.21	0	0.00	26.00	42	21,899	0.19%
2022/02/09	31	26.46	0	0.00	26.60	31	21,891	0.14%
2022/01/26	4	24.95	5	25.18	25.30	-1	22,031	0.00%
2022/01/25	16	25.12	2	25.05	25.00	14	22,316	0.06%
2022/01/24	0	0.00	2	25.80	26.00	-2	23,024	-0.01%
2022/01/21	11	25.68	4	25.40	25.30	7	23,192	0.03%
2022/01/20	4	26.25	4	26.10	26.10	0	23,297	0.00%
2022/01/19	0	0.00	1	26.35	26.35	-1	23,323	0.00%
2022/01/18	0	0.00	2	26.55	26.35	-2	23,390	-0.01%
2022/01/17	4	26.26	4	26.50	27.10	0	23,532	0.00%
2022/01/14	2	26.30	2	26.85	26.20	0	23,665	0.00%
2022/01/13	2.1	27.46	0	0.00	27.15	2.1	24,309	0.01%
2022/01/12	12	27.71	5	27.26	27.00	7	24,675	0.03%
2022/01/11	2	28.33	2	28.50	28.15	0	24,765	0.00%
2022/01/10	1	28.30	1	28.70	28.10	0	24,624	0.00%
2022/01/07	7	28.78	8	29.56	28.20	-1	24,520	0.00%
2022/01/06	29	31.26	7	31.12	31.05	22	24,394	0.09%
2022/01/05	3	34.48	0	0.00	34.45	3	24,093	0.01%
2022/01/04	6	35.70	4	36.10	36.10	2	24,264	0.01%
2022/01/03	7	34.54	0	0.00	34.30	7	24,600	0.03%
2021/12/30	1	34.40	1	34.40	34.65	0	24,941	0.00%
2021/12/28	2	34.35	29	34.34	34.30	-27	25,263	-0.11%
2021/12/27	6	35.52	1	35.30	35.15	5	25,512	0.02%
2021/12/24	9	35.00	4	35.03	35.10	5	26,824	0.02%
2021/12/23	10	35.97	0	0.00	35.60	10	27,183	0.04%
2021/12/22	0	0.00	18	34.97	35.40	-18	27,484	-0.07%
2021/12/21	8	33.10	0	0.00	34.40	8	27,531	0.03%
2021/12/20	36	35.28	2	36.40	34.15	34	27,380	0.12%
2021/12/17	16	35.46	53	35.70	35.25	-37	27,196	-0.14%
2021/12/16	40	36.37	50	36.43	35.60	-10	26,325	-0.04%
2021/12/15	33	35.41	52	34.28	36.30	-19	24,950	-0.08%
2021/12/14	75	33.72	47	33.86	34.15	28	23,347	0.12%
2021/12/13	120	31.84	83.3	32.86	33.40	36.8	20,886	0.18%	大買/
2021/12/10	42	28.37	54	28.90	30.40	-12	18,473	-0.06%
2021/12/09	25	27.54	62	27.49	27.65	-37	17,056	-0.22%
2021/12/08	2	25.65	27	25.79	25.95	-25	16,201	-0.15%
2021/12/07	41	25.98	47	25.94	25.95	-6	15,933	-0.04%
2021/12/06	67	25.37	24	25.31	25.45	43	15,489	0.28%
2021/12/03	17	25.14	13	25.09	24.85	4	15,069	0.03%
2021/12/02	11	24.92	8	24.89	24.75	3	14,386	0.02%
2021/12/01	16	24.52	1	24.50	24.50	15	14,103	0.11%
2021/11/30	11	24.29	2	24.13	24.35	9	14,088	0.06%
2021/11/29	2	23.38	38	22.35	23.10	-36	14,122	-0.25%
2021/11/26	2	22.90	0	0.00	22.90	2	14,097	0.01%
2021/11/25	4	24.35	5	23.79	23.60	-1	14,189	-0.01%
2021/11/24	12	24.63	18	24.09	24.35	-6	14,339	-0.04%
2021/11/19	3	22.60	0	0.00	22.60	3	14,801	0.02%
2021/11/18	0	0.00	0	22.50	22.55	0	14,843	0.00%
2021/11/17	2	23.10	0	0.00	23.10	2	14,808	0.01%
2021/11/15	3	23.07	6	23.33	23.15	-3	14,924	-0.02%
2021/11/12	19	23.17	6	23.15	23.15	13	14,989	0.09%
2021/11/10	0	0.00	2	24.35	24.10	-2	14,941	-0.01%
2021/11/08	1	23.85	0	0.00	23.85	1	15,243	0.01%
2021/11/05	0	24.05	0	0.00	23.90	0	15,409	0.00%
2021/11/04	20	24.60	20	24.50	24.50	0	15,561	0.00%
2021/11/03	0	0.00	3	24.05	24.05	-3	15,566	-0.02%
2021/11/02	19	24.92	20	24.61	24.40	-1	15,637	-0.01%
2021/11/01	25	26.07	31	26.22	25.65	-6	15,596	-0.04%
2021/10/29	2	25.28	7	25.22	25.00	-5	15,443	-0.03%
2021/10/28	4	25.33	10	24.80	24.90	-6	15,383	-0.04%
2021/10/27	5	24.84	9	24.88	24.85	-4	15,290	-0.03%
2021/10/26	25	25.25	27	24.92	24.75	-2	15,455	-0.01%
2021/10/25	3	25.30	8	25.48	25.30	-5	15,686	-0.03%
2021/10/22	5	25.10	9.2	24.80	24.70	-4.2	16,147	-0.03%
2021/10/21	74	25.75	47	25.54	25.70	27	17,241	0.16%
2021/10/20	12	24.83	6	24.88	25.20	6	16,929	0.04%
2021/10/19	13	24.52	13	24.46	24.30	0	16,735	0.00%
2021/10/18	6	23.68	12	23.73	23.90	-6	16,698	-0.04%
2021/10/15	5	23.79	7	23.96	23.80	-2	17,324	-0.01%
2021/10/14	7	24.07	18	23.95	23.80	-11	18,321	-0.06%
2021/10/13	12	23.75	199	23.74	23.70	-187	19,334	-0.97%	大賣/鉅額交易
2021/10/12	215	24.37	31	23.85	23.35	184	19,792	0.93%	大買/鉅額交易
2021/10/08	20	24.22	13	24.24	24.30	7	19,908	0.04%
2021/10/07	11	23.40	1	23.70	23.75	10	19,503	0.05%
2021/10/06	4	23.30	0	0.00	23.10	4	19,397	0.02%
2021/10/05	13	21.74	2	21.85	22.20	11	19,306	0.06%
2021/10/04	10	22.00	10	23.10	21.70	0	19,567	0.00%
2021/10/01	36	24.89	47	24.90	23.20	-11	19,369	-0.06%
2021/09/30	16	24.23	4	23.49	24.50	12	18,112	0.07%
2021/09/29	23	23.11	20	23.20	23.00	3	17,935	0.02%
2021/09/28	4	22.15	52	23.02	22.75	-48	18,456	-0.26%
2021/09/24	37	21.72	1	21.65	21.70	36	18,705	0.19%
2021/09/23	4	21.60	0	0.00	21.65	4	19,299	0.02%
2021/09/22	1	21.60	5	21.95	21.60	-4	19,740	-0.02%
2021/09/17	0	0.00	5	22.45	22.40	-5	19,797	-0.03%
2021/09/16	2	22.33	0	0.00	22.15	2	20,258	0.01%
2021/09/15	6	22.77	0	0.00	22.25	6	20,379	0.03%
2021/09/14	8	22.54	0	0.00	22.30	8	21,134	0.04%
2021/09/13	0	0.00	4	23.25	22.85	-4	21,216	-0.02%
2021/09/10	1	22.70	0	0.00	22.75	1	21,388	0.00%
2021/09/09	1	22.55	1	22.50	22.75	0	21,431	0.00%
2021/09/08	8	22.65	3	22.67	22.25	5	22,070	0.02%
2021/09/07	6	23.03	10	23.65	22.95	-4	22,166	-0.02%
2021/09/06	17	24.64	5	24.03	23.90	12	22,117	0.05%
2021/09/03	0	0.00	1	24.10	24.65	-1	21,970	0.00%
2021/09/02	20	24.32	4	24.55	24.00	16	21,851	0.07%
2021/09/01	6	23.83	19	23.85	23.85	-13	21,561	-0.06%
2021/08/31	0	0.00	8	23.98	24.05	-8	21,504	-0.04%
2021/08/30	19	24.54	13	24.52	23.90	6	21,364	0.03%
2021/08/27	23	23.99	21	23.70	23.50	2	21,060	0.01%
2021/08/26	1	22.35	1	22.60	22.80	0	20,555	0.00%
2021/08/25	17	22.55	15	23.06	22.60	2	20,486	0.01%
2021/08/24	4	21.29	0	0.00	21.35	4	20,222	0.02%
2021/08/23	0	0.00	4	22.13	22.10	-4	20,189	-0.02%
2021/08/20	8	21.39	7	21.51	21.25	1	20,138	0.00%
2021/08/19	5	21.70	3	20.95	20.60	2	20,012	0.01%
2021/08/18	5	20.56	5	21.67	22.00	0	19,952	0.00%
2021/08/17	12	21.29	1	22.10	20.80	11	19,913	0.06%
2021/08/16	1	21.70	3	22.05	21.50	-2	19,836	-0.01%
2021/08/13	6	24.28	1	23.80	22.75	5	19,689	0.03%
2021/08/12	0	0.00	18	24.11	24.15	-18	19,372	-0.09%
2021/08/11	41	24.59	59	23.65	23.50	-18	19,349	-0.09%
2021/08/10	35	25.39	33	25.82	25.05	2	19,164	0.01%
2021/08/09	2	26.18	2	26.15	25.55	0	18,994	0.00%
2021/08/06	35	26.97	22	27.49	26.55	13	18,935	0.07%
2021/08/05	4	27.48	31	26.90	27.15	-27	18,780	-0.14%
2021/08/04	37	27.74	22	27.71	27.00	15	18,538	0.08%
2021/08/03	21	25.87	62.1	26.50	27.00	-41.1	17,893	-0.23%
2021/08/02	1	25.90	1.1	26.27	25.75	-0.1	17,642	0.00%
2021/07/30	0	0.00	25	26.27	26.30	-25	17,515	-0.14%
2021/07/29	20	26.30	8	26.21	26.65	12	17,276	0.07%
2021/07/28	7.2	26.30	29	25.07	26.30	-21.8	16,920	-0.13%
2021/07/27	78.1	28.22	53	27.31	25.35	25.1	16,278	0.15%
2021/07/26	31	27.33	61	27.64	27.90	-30	14,976	-0.20%
2021/07/23	27	25.24	34	25.33	25.40	-7	14,490	-0.05%
2021/07/22	91	26.88	102	27.16	25.90	-11	14,177	-0.08%	大賣/
2021/07/21	81	27.23	10	27.23	26.70	71	13,854	0.51%
2021/07/20	133	25.95	132	26.29	27.65	1	13,150	0.01%	大買/大賣/
2021/07/19	46	25.79	50	26.04	26.25	-4	12,038	-0.03%
2021/07/16	3	23.93	21	24.00	23.90	-18	10,756	-0.17%
2021/07/15	1	23.35	18	23.24	23.15	-17	9,986	-0.17%
2021/07/14	2	21.95	0	0.00	22.20	2	9,564	0.02%
2021/07/13	45	22.85	6	22.30	22.20	39	9,503	0.41%
2021/07/12	21	23.99	31	24.13	23.90	-10	9,256	-0.11%
2021/07/09	16	23.95	9	23.81	23.65	7	9,081	0.08%
2021/07/08	14	23.23	15	23.24	23.05	-1	8,870	-0.01%
2021/07/07	34	22.93	8	23.00	22.70	26	9,030	0.29%
2021/07/06	17	23.32	10	23.29	23.05	7	9,028	0.08%
2021/07/05	17	23.15	46	23.62	24.05	-29	8,886	-0.33%
2021/07/02	2	23.15	0	0.00	22.15	2	8,261	0.02%
2021/07/01	10	22.74	4	22.70	22.95	6	8,242	0.07%
2021/06/30	36	23.26	32	23.24	23.50	4	7,909	0.05%
2021/06/29	17	22.74	28	22.38	22.15	-11	7,322	-0.15%
2021/06/28	7	21.56	3	21.75	21.60	4	6,873	0.06%
2021/06/25	10	22.48	16	21.99	21.90	-6	6,750	-0.09%
2021/06/24	7	21.16	5	21.29	21.20	2	6,257	0.03%
2021/06/23	49	21.75	65	21.63	21.40	-16	6,162	-0.26%
2021/06/22	0	0.00	8	21.19	20.50	-8	5,337	-0.15%
2021/06/21	2	20.85	25	20.70	20.80	-23	5,233	-0.44%
2021/06/18	12	20.22	4	20.13	20.05	8	5,013	0.16%
2021/06/17	104	21.41	174	21.41	20.70	-70	4,993	-1.40%	大買/大賣/
2021/06/16	25	20.65	6	20.63	20.65	19	4,348	0.44%
2021/06/15	0	0.00	4	19.00	18.80	-4	4,324	-0.09%
2021/06/11	7	18.42	1	18.40	18.35	6	4,290	0.14%
2021/06/10	5	18.55	17	18.97	19.05	-12	4,257	-0.28%
2021/06/09	2	18.40	0	0.00	18.35	2	4,233	0.05%
2021/06/08	0	0.00	24	19.01	18.80	-24	4,261	-0.56%
2021/06/04	0	0.00	7	19.25	18.95	-7	4,312	-0.16%
2021/06/03	5	19.25	0	0.00	19.15	5	4,302	0.12%
2021/06/02	10	19.35	10	19.15	19.05	0	4,286	0.00%
2021/06/01	1	19.30	5	19.52	19.50	-4	4,277	-0.09%
2021/05/31	18	18.84	7	18.99	18.85	11	4,228	0.26%
2021/05/28	26	18.86	11	18.83	18.80	15	4,219	0.36%
2021/05/27	7	18.68	1	18.60	18.75	6	4,270	0.14%
2021/05/26	1	18.55	2	18.55	18.65	-1	4,355	-0.02%
2021/05/25	3	18.92	1	19.00	18.55	2	4,532	0.04%
2021/05/24	0	0.00	1	18.15	18.85	-1	4,727	-0.02%
2021/05/21	1	17.75	1	17.95	18.00	0	4,723	0.00%
2021/05/20	3	18.52	31	18.25	17.60	-28	4,758	-0.59%
2021/05/19	3	17.18	1	17.25	18.30	2	4,739	0.04%
2021/05/18	1	16.30	1	17.25	17.15	0	4,700	0.00%
2021/05/17	3	15.75	25	15.86	15.75	-22	4,682	-0.47%
2021/05/14	55	17.33	0	0.00	17.45	55	4,613	1.19%
2021/05/13	3	15.50	0	0.00	15.90	3	4,542	0.07%
2021/05/12	3	16.18	10	16.33	16.00	-7	4,576	-0.15%
2021/05/11	0	0.00	2	18.10	17.70	-2	4,523	-0.04%
2021/05/10	1	19.05	0	0.00	18.90	1	4,524	0.02%
2021/05/04	6	18.58	0	0.00	18.10	6	4,596	0.13%
2021/05/03	1	19.60	1	19.95	19.60	0	4,575	0.00%
2021/04/29	0	0.00	1	20.15	19.95	-1	4,618	-0.02%
2021/04/23	0	0.00	1	20.50	20.60	-1	4,836	-0.02%
2021/04/22	8	20.44	1	20.45	20.20	7	4,866	0.14%
2021/04/21	3	21.07	44	21.05	21.05	-41	4,813	-0.85%
2021/04/20	0	0.00	33	21.36	21.30	-33	4,811	-0.69%
2021/04/19	6	20.88	1	20.90	20.90	5	4,826	0.10%
2021/04/16	2	21.25	2	21.50	21.25	0	4,837	0.00%
2021/04/15	3	21.20	10	21.20	21.00	-7	4,988	-0.14%
2021/04/14	98	21.59	12	21.66	21.25	86	5,107	1.68%
2021/04/13	7	23.23	89	22.82	22.45	-82	5,009	-1.64%
2021/04/12	61	21.57	1	21.50	22.15	60	4,725	1.27%
2021/04/09	23	22.00	0	0.00	21.95	23	4,628	0.50%
2021/04/08	45	21.97	51	22.63	22.40	-6	4,526	-0.13%
2021/04/07	2	21.25	2	21.30	21.25	0	4,276	0.00%
2021/03/31	0	0.00	17	20.25	20.30	-17	4,323	-0.39%
2021/03/26	2	19.85	0	0.00	19.90	2	4,684	0.04%
2021/03/24	0	0.00	1	20.90	20.65	-1	4,678	-0.02%
2021/03/23	5	20.70	0	0.00	20.65	5	4,682	0.11%
2021/03/19	1	21.15	1	21.15	20.90	0	4,662	0.00%
2021/03/18	18	21.77	4	21.55	21.45	14	4,690	0.30%
2021/03/16	1	20.85	0	0.00	20.60	1	4,641	0.02%
2021/03/12	1	20.95	0	0.00	20.65	1	4,691	0.02%
2021/03/11	0.8	20.45	6.5	20.37	20.40	-5.7	4,768	-0.12%
2021/03/10	1.5	20.97	0	0.00	20.80	1.5	4,804	0.03%
2021/03/08	0	0.00	1	19.90	19.65	-1	4,982	-0.02%
2021/03/05	1	19.85	0	0.00	19.70	1	5,085	0.02%
2021/03/04	4	20.18	0	0.00	20.15	4	5,179	0.08%
2021/03/03	0	0.00	5	20.20	20.65	-5	5,239	-0.10%
2021/03/02	40	21.20	7	20.67	20.50	33	5,440	0.61%
2021/02/26	13	21.13	0	0.00	21.50	13	5,823	0.22%
2021/02/25	61	21.19	4	21.28	21.30	57	6,094	0.94%
2021/02/24	27	21.55	19	21.63	21.70	8	5,988	0.13%
2021/02/23	0	0.00	10	20.00	19.75	-10	5,865	-0.17%
2021/02/22	0	0.00	0	20.15	20.15	0	6,072	0.00%
2021/02/19	0	0.00	2	19.90	19.65	-2	6,323	-0.03%
2021/01/29	0	0.00	8	17.35	17.40	-8	7,530	-0.11%
2021/01/28	2	17.90	0	0.00	17.85	2	7,696	0.03%
2021/01/26	5	19.10	0	0.00	18.70	5	8,017	0.06%
2021/01/25	0	0.00	1	19.60	19.40	-1	8,249	-0.01%
2021/01/22	1	19.10	0	0.00	19.20	1	8,298	0.01%
2021/01/21	3	18.43	16	18.26	18.30	-13	8,298	-0.16%
2021/01/20	3	19.75	0	0.00	19.15	3	8,293	0.04%
2021/01/19	4	21.10	2	21.45	20.60	2	8,321	0.02%
2021/01/18	4	20.10	0	0.00	20.30	4	8,269	0.05%
2021/01/13	5	21.20	2	21.05	21.05	3	8,357	0.04%
2021/01/12	1	21.10	0	0.00	21.00	1	8,381	0.01%
2021/01/08	19	22.89	6	21.50	21.50	13	8,925	0.15%
2021/01/07	6	21.82	1	21.30	22.40	5	9,502	0.05%
2021/01/06	3.9	20.46	4	20.54	20.40	-0.1	9,713	0.00%
2021/01/04	5	21.65	0	0.00	21.60	5	10,391	0.05%
2020/12/31	2	21.75	43	21.60	21.65	-41	10,721	-0.38%
2020/12/30	2	22.00	2	22.28	21.80	0	10,925	0.00%
2020/12/29	2	22.45	0	0.00	21.95	2	11,227	0.02%
2020/12/28	1	21.65	1	21.50	21.50	0	11,371	0.00%
2020/12/25	7	21.80	2	22.00	21.80	5	11,685	0.04%
2020/12/24	6	22.53	10	22.60	22.45	-4	11,718	-0.03%
2020/12/23	15	22.22	7	22.24	22.95	8	11,717	0.07%
2020/12/21	0	0.00	1	21.65	21.65	-1	12,055	-0.01%
2020/12/18	0	0.00	1	22.10	22.15	-1	12,180	-0.01%
2020/12/17	4	22.05	5	22.09	22.05	-1	12,223	-0.01%
2020/12/16	47	22.95	3	22.50	22.35	44	12,270	0.36%
2020/12/15	5	22.36	4	23.18	22.00	1	12,315	0.01%
2020/12/14	2	22.85	2	21.90	22.85	0	12,323	0.00%
2020/12/11	3	21.47	1	21.45	21.35	2	12,307	0.02%
2020/12/10	2	22.33	0	0.00	22.20	2	12,334	0.02%
2020/12/09	5	22.95	7	23.23	22.70	-2	12,451	-0.02%
2020/12/08	4	23.00	2	23.70	22.90	2	12,656	0.02%
2020/12/07	2	22.85	6	23.65	23.40	-4	13,133	-0.03%
2020/12/04	5	22.93	9	23.02	22.75	-4	13,364	-0.03%
2020/12/03	9	23.51	5	24.25	23.15	4	13,867	0.03%
2020/12/02	6	23.56	5	23.10	23.10	1	13,973	0.01%
2020/12/01	12	24.02	3	24.45	24.00	9	14,237	0.06%
2020/11/30	3	24.98	13	25.02	24.70	-10	14,450	-0.07%
2020/11/27	11	24.65	4	24.70	24.65	7	14,545	0.05%
2020/11/26	16	25.11	11	25.24	24.75	5	14,519	0.03%
2020/11/25	17	25.24	41	25.54	25.65	-24	14,371	-0.17%
2020/11/24	5	23.13	13	24.11	24.60	-8	13,961	-0.06%
2020/11/23	5	22.40	4	22.50	22.40	1	13,628	0.01%
2020/11/20	4	22.75	7	22.69	22.55	-3	13,572	-0.02%
2020/11/19	7	22.64	5	23.02	22.75	2	13,462	0.01%
2020/11/18	47	22.50	4	22.55	22.05	43	13,275	0.32%
2020/11/17	0	0.00	5	21.85	22.55	-5	13,054	-0.04%
2020/11/16	14	21.30	3	20.85	20.50	11	13,047	0.08%
2020/11/13	3	21.93	6	22.14	21.80	-3	13,061	-0.02%
2020/11/12	20	21.91	4	22.10	22.50	16	13,178	0.12%
2020/11/11	5	23.36	37	23.87	23.10	-32	13,253	-0.24%
2020/11/10	2	24.55	6	24.75	24.30	-4	13,289	-0.03%
2020/11/09	58	25.45	3	24.92	24.95	55	13,243	0.42%
2020/11/06	8	25.64	21	25.60	24.95	-13	13,207	-0.10%
2020/11/05	19	24.00	6	25.40	25.40	13	13,224	0.10%
2020/11/04	3	23.20	2	23.30	23.10	1	13,212	0.01%
2020/11/03	5	24.50	0	0.00	24.40	5	13,011	0.04%
2020/11/02	0	0.00	1	24.65	24.60	-1	12,901	-0.01%
2020/10/30	2	26.30	3	26.80	25.80	-1	12,649	-0.01%
2020/10/29	10	26.05	0	0.00	26.60	10	12,575	0.08%
2020/10/28	1	26.00	15	26.67	26.00	-14	12,510	-0.11%
2020/10/27	2	27.05	0	0.00	26.95	2	12,435	0.02%
2020/10/23	0	0.00	0.6	24.70	24.85	-0.6	12,340	0.00%
2020/10/22	0	0.00	1	23.90	24.15	-1	12,314	-0.01%
2020/10/20	0	0.00	10	25.15	25.20	-10	12,236	-0.08%
2020/10/19	10	24.10	5	25.35	25.50	5	12,204	0.04%
2020/10/16	18	25.77	2	25.20	25.60	16	12,108	0.13%
2020/10/15	13	26.08	15	26.45	27.30	-2	11,627	-0.02%
2020/10/14	1	25.25	13	24.28	25.60	-12	10,878	-0.11%
2020/10/13	18	21.93	12	22.59	23.30	6	10,573	0.06%
2020/10/12	1	21.00	3	20.78	21.20	-2	10,034	-0.02%
2020/10/08	9	18.66	83	19.10	19.30	-74	9,959	-0.74%
2020/10/07	8	18.04	13	18.22	18.20	-5	9,743	-0.05%
2020/10/06	11	18.19	26	18.76	18.20	-15	9,563	-0.16%
2020/10/05	4	17.05	5	17.10	17.30	-1	9,367	-0.01%
2020/09/30	11	16.90	65	17.39	17.65	-54	9,427	-0.57%
2020/09/29	31	16.30	0	0.00	16.05	31	9,283	0.33%
2020/09/28	12	17.35	2	17.20	17.05	10	9,207	0.11%
2020/09/25	22	17.54	10	17.76	18.00	12	9,075	0.13%
2020/09/24	21	16.83	35	17.58	17.70	-14	8,761	-0.16%
2020/09/23	0	0.00	13	16.44	17.20	-13	8,753	-0.15%
2020/09/22	5	15.66	6	15.80	15.65	-1	8,617	-0.01%
2020/09/21	0	0.00	6	16.43	16.40	-6	8,550	-0.07%
2020/09/18	1	16.45	4	16.45	16.40	-3	8,478	-0.04%
2020/09/17	3	16.30	0	0.00	16.05	3	8,404	0.04%
2020/09/16	6	15.70	0	0.00	15.70	6	8,334	0.07%
2020/09/15	5	16.06	10	15.77	16.00	-5	8,297	-0.06%
2020/09/14	6	16.02	4	15.59	15.70	2	8,416	0.02%
2020/09/11	28	16.76	27	16.93	16.80	1	8,260	0.01%
2020/09/10	31	16.25	17.9	16.68	17.30	13.1	8,010	0.16%
2020/09/09	14	14.64	14	15.19	15.75	0	7,491	0.00%
2020/09/08	18	14.66	1	14.30	14.35	17	7,163	0.24%
2020/09/04	1	12.30	0.6	13.95	13.95	0.4	6,397	0.01%
2020/09/03	2	12.70	6	12.52	12.70	-4	6,019	-0.07%
2020/09/02	2	11.33	7	11.36	11.55	-5	5,709	-0.09%
2020/08/31	1	10.70	7	10.74	10.70	-6	5,462	-0.11%
2020/08/28	0	0.00	30	10.30	10.40	-30	5,376	-0.56%
2020/08/27	4	10.44	5	10.29	10.15	-1	5,324	-0.02%
2020/08/26	5	10.55	5	10.50	10.50	0	5,302	0.00%
2020/08/25	5	10.64	0	0.00	10.60	5	5,263	0.10%
2020/08/24	0	0.00	4	10.40	10.25	-4	5,193	-0.08%
2020/08/21	1	10.60	0	0.00	10.50	1	5,145	0.02%
2020/08/20	34	10.58	2	9.98	10.80	32	5,063	0.63%
2020/08/19	12	11.20	4	11.16	10.55	8	4,902	0.16%
2020/08/18	4	11.30	9	11.19	11.45	-5	4,732	-0.11%
2020/08/17	9	11.24	4	11.48	11.60	5	4,539	0.11%
2020/08/14	12	10.18	20	10.43	10.65	-8	4,172	-0.19%
2020/08/13	3	9.78	5	9.81	9.70	-2	3,955	-0.05%
2020/08/12	10	9.84	4	9.57	9.89	6	3,892	0.15%
2020/08/11	19	9.88	1	9.56	9.60	18	3,775	0.48%
2020/08/10	9	9.32	27	9.68	9.85	-18	3,524	-0.51%
2020/08/04	0	0.00	9	8.91	8.82	-9	3,334	-0.27%
2020/07/24	0	0.00	30.1	8.81	8.76	-30.1	3,416	-0.88%
2020/07/23	0	0.00	1	8.94	8.93	-1	3,410	-0.03%
2020/07/21	3	9.10	5	9.21	9.06	-2	3,374	-0.06%
2020/07/20	23	8.94	0	0.00	8.90	23	3,330	0.69%
2020/07/17	0	0.00	10	8.81	8.75	-10	3,319	-0.30%
2020/07/16	14	9.14	1	9.25	9.08	13	3,288	0.40%
2020/07/15	1	9.24	0	0.00	9.17	1	3,243	0.03%
2020/07/14	11	9.38	7	9.43	9.20	4	3,177	0.13%
2020/07/13	0	0.00	5	9.07	9.02	-5	3,049	-0.16%
2020/07/10	2	8.92	33	9.17	9.00	-31	3,014	-1.03%
2020/07/09	58	9.23	8	9.02	9.48	50	2,863	1.75%
2020/07/08	8	9.10	1	8.56	8.90	7	2,591	0.27%
2020/07/07	1	8.55	6.6	8.50	8.47	-5.6	2,372	-0.24%
2020/07/06	3	8.51	0	0.00	8.51	3	2,323	0.13%
2020/07/03	4	8.55	0	0.00	8.44	4	2,293	0.17%
2020/07/02	16	8.57	0	0.00	8.58	16	2,230	0.72%
2020/06/29	10	8.75	0	0.00	8.76	10	2,037	0.49%
2020/06/23	5	9.07	0	0.00	8.92	5	2,043	0.24%
2020/06/19	0	0.00	25	8.90	9.18	-25	2,040	-1.23%
2020/06/18	0.1	8.90	0	0.00	8.91	0.1	1,839	0.01%
2020/06/11	2	9.07	5	9.09	9.09	-3	1,833	-0.16%
2020/06/10	2	9.19	0	0.00	9.09	2	1,838	0.11%
2020/06/09	2	9.42	0	0.00	9.28	2	1,859	0.11%
2020/05/18	0	0.00	50	9.61	9.40	-50	2,421	-2.07%
2020/05/14	0	0.00	28.2	10.27	10.05	-28.2	2,644	-1.07%
2020/05/13	25	10.68	21	10.65	10.60	4	2,679	0.15%
2020/05/11	1	10.55	13	10.55	10.45	-12	2,791	-0.43%
2020/05/05	0	0.00	5	9.92	9.84	-5	2,737	-0.18%
2020/05/04	6	9.78	12	9.87	9.76	-6	2,753	-0.22%
2020/04/30	10	10.05	0	0.00	10.05	10	2,749	0.36%
2020/04/29	0	0.00	10	10.08	9.98	-10	2,739	-0.37%
2020/04/28	13	9.80	10	9.74	9.96	3	2,718	0.11%
2020/04/27	1	9.73	5	9.65	9.73	-4	2,728	-0.15%
2020/04/24	0	0.00	25	9.40	9.38	-25	2,712	-0.92%
2020/04/23	5	9.29	30	9.38	9.41	-25	2,759	-0.91%
2020/04/21	25	9.16	9	9.57	9.12	16	2,756	0.58%
2020/04/20	5	9.76	46	9.80	9.71	-41	2,735	-1.50%
2020/04/17	134	10.00	0	0.00	9.90	134	2,767	4.84%	大買/鉅額交易
2020/04/16	22	9.73	3	9.66	9.77	19	2,737	0.69%
2020/04/14	0	0.00	7	9.46	9.45	-7	2,765	-0.25%
2020/04/13	12	9.35	2	9.41	9.33	10	2,783	0.36%
2020/04/10	0	0.00	5	9.38	9.40	-5	2,855	-0.18%
2020/04/09	5	9.38	1	9.46	9.42	4	2,869	0.14%
2020/04/08	1	9.21	5	9.40	9.43	-4	2,901	-0.14%
2020/04/07	5	9.20	3	9.24	9.19	2	2,899	0.07%
2020/04/06	4	9.05	7	9.12	9.10	-3	2,939	-0.10%
2020/04/01	3	9.15	34	9.11	9.14	-31	2,950	-1.05%
2020/03/31	7	9.05	33	9.30	9.03	-26	3,021	-0.86%
2020/03/30	0	0.00	7.2	8.48	8.85	-7.2	2,972	-0.24%
2020/03/27	4	8.90	0	0.00	8.68	4	2,969	0.13%
2020/03/26	1	8.77	0	0.00	8.90	1	2,939	0.03%
2020/03/20	58	8.23	0	0.00	8.16	58	2,917	1.99%
2020/03/18	1	8.90	0	0.00	8.69	1	2,879	0.03%
2020/03/16	17	10.22	2	9.99	9.52	15	2,858	0.52%
2020/03/13	5	10.10	5	10.22	10.15	0	2,852	0.00%
2020/03/12	5	11.33	5	11.05	11.00	0	2,828	0.00%
2020/03/11	1	12.15	0	0.00	11.70	1	2,811	0.04%
2020/03/10	2	11.93	0	0.00	12.20	2	2,841	0.07%
2020/03/09	2	12.45	1	12.05	12.10	1	2,892	0.03%
2020/03/06	6	13.15	7	13.19	13.20	-1	2,896	-0.03%
2020/03/05	1	12.05	6	12.93	13.05	-5	2,797	-0.18%
2020/03/04	1	12.05	0	0.00	11.90	1	2,916	0.03%
2020/03/03	0	0.00	1.2	12.17	12.10	-1.2	2,936	-0.04%
2020/03/02	1	11.60	4	12.01	11.90	-3	2,929	-0.10%
2020/02/27	0	0.00	2	12.55	11.95	-2	2,921	-0.07%
2020/02/26	0	0.00	4	12.85	12.90	-4	2,873	-0.14%
2020/02/25	8	12.88	0	0.00	12.90	8	2,931	0.27%
2020/02/24	5	12.90	0	0.00	12.90	5	2,883	0.17%
2020/02/21	0	0.00	3	13.55	13.25	-3	2,865	-0.10%
2020/02/20	0	0.00	2	13.75	13.70	-2	2,838	-0.07%
2020/02/19	6	13.95	0	0.00	13.75	6	2,819	0.21%
2020/02/18	3	14.05	18	14.00	13.65	-15	2,760	-0.54%
2020/02/17	18	13.78	4	13.79	13.90	14	2,688	0.52%
2020/02/13	5	12.62	14	12.63	12.65	-9	2,439	-0.37%
2020/02/12	5	12.00	2	11.95	11.95	3	2,342	0.13%
2020/02/11	0	0.00	1	11.85	11.85	-1	2,321	-0.04%
2020/02/10	2	12.20	18	12.02	12.25	-16	2,273	-0.70%
2020/02/06	4	11.30	0	0.00	11.30	4	2,188	0.18%
2020/02/05	4	11.15	0	0.00	11.15	4	2,195	0.18%
2020/01/31	0	0.00	3	11.70	11.85	-3	2,167	-0.14%
2020/01/30	10	11.70	0	0.00	11.75	10	2,170	0.46%
2020/01/20	10	12.78	0	0.00	12.90	10	2,133	0.47%
2020/01/17	0	0.00	0.2	12.75	12.80	-0.2	2,142	-0.01%
2020/01/16	0	0.00	10	12.75	12.80	-10	2,172	-0.46%
2020/01/14	10	12.70	0	0.00	12.75	10	2,316	0.43%
2020/01/07	0	0.00	10	12.68	12.65	-10	2,315	-0.43%
2020/01/06	12	12.96	4	12.75	12.80	8	2,360	0.34%
2020/01/03	0	0.00	2	12.68	12.65	-2	2,296	-0.09%
2020/01/02	0	0.00	7	12.78	12.75	-7	2,330	-0.30%
2019/12/30	0	0.00	5	13.16	12.80	-5	2,349	-0.21%
2019/12/27	0	0.00	0.4	12.40	12.50	-0.4	2,317	-0.02%
2019/12/26	0	0.00	13	12.65	12.60	-13	2,325	-0.56%
2019/12/20	1	12.30	0	0.00	12.10	1	2,407	0.04%
2019/12/16	0.4	11.90	0	0.00	12.00	0.4	2,576	0.02%
2019/12/13	2	11.90	0	0.00	11.90	2	2,580	0.08%
2019/12/11	0	0.00	2	11.95	11.95	-2	2,631	-0.08%
2019/12/10	11.1	11.99	0	0.00	11.90	11.1	2,650	0.42%
2019/12/09	15	12.18	0	0.00	12.15	15	2,648	0.57%
2019/12/06	0	0.00	11	12.40	12.35	-11	2,632	-0.42%
2019/12/04	4.9	12.40	1.1	12.67	12.40	3.8	2,588	0.15%
2019/12/03	2	12.60	1.6	12.59	12.65	0.4	2,504	0.02%
2019/12/02	3	11.57	2	11.30	11.50	1	2,403	0.04%
2019/11/22	2	7.69	16	7.61	7.55	-14	2,379	-0.59%
2019/11/21	10	7.09	6	7.10	7.13	4	2,166	0.18%
2019/11/20	6	7.11	6	7.09	7.15	0	2,165	0.00%
2019/11/19	16	7.16	0	0.00	7.15	16	2,171	0.74%
2019/11/18	0	0.00	10	7.36	7.28	-10	2,179	-0.46%
2019/11/15	16	7.41	2	7.49	7.53	14	2,225	0.63%
2019/11/11	0	0.00	2	6.73	6.69	-2	2,286	-0.09%
2019/10/30	0	0.00	1	7.57	7.55	-1	2,783	-0.04%
2019/10/23	1	7.39	0	0.00	7.39	1	3,504	0.03%
2019/10/18	0	0.00	1	7.67	7.51	-1	3,573	-0.03%
2019/10/17	0	0.00	21	7.57	7.60	-21	3,571	-0.59%
2019/10/16	21	7.70	0	0.00	7.72	21	3,501	0.60%
2019/10/15	0	0.00	1	7.12	7.02	-1	3,373	-0.03%
2019/10/07	1	7.04	16	7.30	7.08	-15	3,457	-0.43%
2019/09/25	0	0.00	12	8.40	8.45	-12	3,498	-0.34%
2019/09/23	12	8.38	0	0.00	8.39	12	3,535	0.34%
2019/09/12	3	8.47	3	8.49	8.46	0	3,367	0.00%
2019/09/06	0	0.00	5	8.32	8.30	-5	3,523	-0.14%
2019/09/04	0	0.00	7	8.24	8.25	-7	3,590	-0.19%
2019/09/03	0	0.00	3	8.17	8.15	-3	3,653	-0.08%
2019/09/02	0	0.00	4	8.13	8.13	-4	3,749	-0.11%
2019/08/30	0	0.00	1	8.11	8.09	-1	3,979	-0.03%
2019/08/29	0	0.00	12	8.08	8.08	-12	4,113	-0.29%
2019/08/26	2	8.06	0	0.00	8.05	2	4,162	0.05%
2019/08/22	0	0.00	14	8.21	8.19	-14	4,146	-0.34%
2019/08/20	15	8.39	2	8.31	8.22	13	4,161	0.31%
2019/08/19	1	8.17	1	8.21	8.16	0	4,135	0.00%
2019/08/16	2	8.14	1	8.11	8.15	1	4,147	0.02%
2019/08/15	2	8.14	2	8.18	8.12	0	4,165	0.00%
2019/08/14	4	8.28	1	8.26	8.25	3	4,423	0.07%
2019/08/12	0	0.00	3	8.74	8.58	-3	4,877	-0.06%
2019/08/08	1	8.24	17	8.21	8.23	-16	5,243	-0.31%
2019/08/07	3	8.25	0	0.00	8.21	3	5,226	0.06%
2019/08/06	0	0.00	20	8.50	8.47	-20	5,246	-0.38%
2019/08/05	2	8.66	22	8.62	8.35	-20	5,190	-0.39%
2019/08/02	1	9.04	11	9.06	8.88	-10	5,134	-0.19%
2019/08/01	20	9.44	1	9.45	9.13	19	5,062	0.38%
2019/07/31	22	9.18	2	9.30	9.26	20	5,053	0.40%
2019/07/30	7	9.13	32	8.93	8.90	-25	4,943	-0.51%
2019/07/29	26	9.12	5	9.04	9.13	21	4,788	0.44%
2019/07/26	3	8.40	2	8.58	8.39	1	4,538	0.02%
2019/07/25	50	8.53	0	0.00	8.49	50	4,455	1.12%
2019/07/23	0	0.00	60	8.37	8.27	-60	4,358	-1.38%
2019/07/19	0	0.00	10	8.34	8.25	-10	4,315	-0.23%
2019/07/18	0	0.00	10	8.31	8.28	-10	4,297	-0.23%
2019/07/16	1	8.26	1	8.36	8.27	0	4,285	0.00%
2019/07/12	1	8.54	1	8.48	8.35	0	4,277	0.00%
2019/07/11	1	8.30	1	8.29	8.26	0	4,216	0.00%
2019/07/05	8	8.36	8	8.36	8.35	0	4,231	0.00%
2019/07/04	0	0.00	1	8.46	8.43	-1	4,228	-0.02%
2019/07/03	7	8.42	21	8.73	8.38	-14	4,234	-0.33%
2019/07/02	28	8.65	1	8.60	8.60	27	4,161	0.65%
2019/07/01	2	8.03	0	0.00	8.05	2	4,017	0.05%
2019/06/25	0	0.00	1	8.33	8.33	-1	4,222	-0.02%
2019/06/24	1	8.55	0	0.00	8.57	1	4,213	0.02%
2019/06/21	1	8.38	0	0.00	8.55	1	4,203	0.02%
2019/06/19	10	8.97	1	8.81	8.82	9	4,131	0.22%
2019/06/13	1	8.73	0	0.00	8.90	1	3,886	0.03%
2019/06/12	1	8.73	12	8.75	8.72	-11	3,825	-0.29%
2019/06/10	10	9.50	0	0.00	9.12	10	3,717	0.27%
2019/06/06	1	9.03	1	9.12	9.02	0	3,622	0.00%
2019/06/05	3	8.58	2	8.91	8.91	1	3,388	0.03%
2019/06/04	1	8.00	15	8.09	8.10	-14	3,248	-0.43%
2019/05/29	0	0.00	4	8.33	8.43	-4	3,229	-0.12%
2019/05/28	0	0.00	23	8.44	8.34	-23	3,221	-0.71%
2019/05/24	0	0.00	9	8.55	8.55	-9	3,172	-0.28%
2019/05/22	0	0.00	36	8.82	8.76	-36	3,098	-1.16%
2019/05/21	58	9.28	9	9.19	9.30	49	3,054	1.60%
2019/05/20	100	9.09	90	8.94	8.82	10	2,759	0.36%
2019/05/17	65	8.92	30	8.56	9.05	35	2,559	1.37%
2019/05/16	26	8.28	3	8.24	8.40	23	2,212	1.04%
2019/05/14	0	0.00	2	6.95	6.95	-2	1,820	-0.11%
2019/05/08	1	6.60	2	6.71	6.68	-1	1,708	-0.06%
2019/05/07	1	6.68	0	0.00	6.68	1	1,619	0.06%
2019/04/17	0	6.60	0	0.00	6.61	0	1,579	0.00%
2019/04/12	0	0.00	2	6.29	6.30	-2	1,503	-0.13%
2019/04/10	0	0.00	5	6.35	6.38	-5	1,475	-0.34%
2019/04/09	5	6.25	0	0.00	6.26	5	1,456	0.34%
2019/04/01	0	0.00	20	5.85	5.85	-20	1,363	-1.47%
2019/03/28	0	0.00	1	7.00	6.99	-1	1,118	-0.09%
2019/03/04	0	8.88	1	8.05	8.04	-1	1,209	-0.08%
2019/02/20	0	0.00	2	8.22	8.18	-2	1,352	-0.15%
2019/02/18	2	8.13	0	0.00	8.09	2	1,364	0.15%
2019/02/15	0	0.00	3	8.05	8.07	-3	1,405	-0.21%
2019/02/14	2	8.14	2	8.24	8.20	0	1,402	0.00%
2019/01/23	0	0.00	5	7.98	7.93	-5	1,438	-0.35%
2019/01/16	13	8.01	0	0.00	8.00	13	1,487	0.87%
2019/01/08	0	0.00	3	7.25	7.25	-3	1,569	-0.19%
2019/01/04	0	0.00	7.4	7.20	7.19	-7.4	1,610	-0.46%
2018/12/21	7	7.17	2	7.23	7.21	5	1,922	0.26%
2018/12/18	0	0.00	5	7.18	7.21	-5	2,012	-0.25%
2018/11/23	0	0.00	5	8.08	7.91	-5	3,683	-0.14%
2018/11/16	5	7.60	0	0.00	7.84	5	3,843	0.13%
2018/11/14	10	7.93	10	8.00	8.04	0	3,890	0.00%
2018/11/08	0	0.00	16	7.93	7.74	-16	3,889	-0.41%
2018/11/07	5	7.77	5	7.82	7.82	0	3,911	0.00%
2018/11/05	9	7.86	6	7.76	8.11	3	3,909	0.08%
2018/11/02	0	0.00	1	7.74	7.57	-1	3,885	-0.03%
2018/10/31	0	0.00	5	6.99	7.04	-5	3,850	-0.13%
2018/10/30	12	6.81	5	6.86	6.82	7	3,828	0.18%
2018/10/26	17	7.00	10	6.89	6.89	7	3,806	0.18%
2018/10/24	11	7.50	8	7.60	7.46	3	3,757	0.08%
2018/10/22	0	0.00	3	7.69	7.69	-3	3,742	-0.08%
2018/10/18	0	0.00	8	7.65	7.62	-8	3,741	-0.21%
2018/10/17	2	8.04	5	8.05	7.83	-3	3,737	-0.08%
2018/10/16	6	8.02	9	7.99	7.94	-3	3,731	-0.08%
2018/10/12	5	7.63	0	0.00	7.88	5	3,691	0.14%
2018/10/09	6	8.63	0	0.00	8.58	6	3,686	0.16%
2018/10/08	0	0.00	6	9.05	8.94	-6	3,677	-0.16%
2018/10/05	10	9.06	12	9.24	9.02	-2	3,702	-0.05%
2018/10/04	1	9.60	0	0.00	9.60	1	3,692	0.03%
2018/10/02	2	9.85	1	9.85	9.87	1	3,681	0.03%
2018/10/01	2	10.45	2	10.20	10.15	0	3,623	0.00%
2018/09/28	4	10.50	4	10.25	10.30	0	3,589	0.00%
2018/09/26	9	10.35	9	10.20	10.20	0	3,553	0.00%
2018/09/25	21	10.44	20	10.38	10.25	1	3,549	0.03%
2018/09/21	25	10.43	15	10.53	10.35	10	3,522	0.28%
2018/09/20	43	10.52	16	10.70	10.35	27	3,477	0.78%
2018/09/19	5	10.91	0	0.00	10.90	5	3,476	0.14%
2018/09/18	20	10.00	0	0.00	10.05	20	3,279	0.61%
2018/09/17	10	10.20	0	0.00	10.15	10	3,256	0.31%
2018/09/14	3	10.48	5	10.70	10.45	-2	3,262	-0.06%
2018/09/13	0	0.00	12	10.26	10.50	-12	3,199	-0.38%
2018/09/12	16	9.91	2	10.05	10.10	14	3,091	0.45%
2018/09/11	1	10.25	0	0.00	10.25	1	3,070	0.03%
2018/09/10	40	9.65	0	0.00	9.36	40	2,969	1.35%
2018/09/07	50	10.20	10	10.43	10.15	40	2,941	1.36%
2018/09/06	10	10.90	15	10.95	10.55	-5	2,876	-0.17%
2018/09/05	28	10.52	15	10.80	10.40	13	2,783	0.47%
2018/09/04	15	10.76	63	10.94	10.95	-48	2,704	-1.77%
2018/09/03	24	10.67	4	10.50	10.60	20	2,515	0.80%
2018/08/31	1	9.12	2	9.79	9.90	-1	2,230	-0.04%
2018/08/29	1	8.67	1	8.74	8.51	0	2,217	0.00%
2018/08/28	0	0.00	4	8.59	8.61	-4	2,224	-0.18%
2018/08/27	1	8.86	0	0.00	8.75	1	2,217	0.05%
2018/08/24	0	0.00	1	9.02	8.62	-1	2,187	-0.05%
2018/08/23	16	8.17	1	8.48	8.61	15	2,082	0.72%
2018/08/22	0	0.00	3	7.60	7.83	-3	2,005	-0.15%
2018/08/21	2	7.12	15	7.11	7.12	-13	1,975	-0.66%
2018/08/20	2	7.68	0	0.00	7.29	2	1,942	0.10%
2018/08/08	2	9.29	0	0.00	9.27	2	1,945	0.10%
2018/08/02	1	9.31	1	9.32	9.31	0	2,335	0.00%
2018/07/25	0	0.00	10	9.31	9.26	-10	2,414	-0.41%
2018/07/24	2	9.28	0	0.00	9.34	2	2,424	0.08%
2018/07/19	2	9.66	0	0.00	9.66	2	2,480	0.08%
2018/07/16	0	0.00	4	9.46	9.56	-4	2,440	-0.16%
2018/07/12	0	0.00	3	9.34	9.24	-3	2,423	-0.12%
2018/07/11	50	9.55	85	9.47	9.40	-35	2,409	-1.45%
2018/07/09	0	0.00	7	9.47	9.60	-7	2,390	-0.29%
2018/07/04	0	0.00	1	9.66	9.57	-1	2,391	-0.04%
2018/06/29	0	0.00	1	10.40	10.60	-1	2,339	-0.04%
2018/06/28	8	10.61	8	10.76	10.60	0	2,324	0.00%
2018/06/27	0	0.00	2	11.20	10.20	-2	2,421	-0.08%
2018/06/25	1	12.30	10.5	12.24	12.00	-9.5	2,334	-0.41%
2018/06/07	0.3	12.35	0	0.00	12.35	0.3	2,273	0.01%
2018/06/06	0	0.00	1	12.70	12.50	-1	2,262	-0.04%
2018/05/17	0	0.00	5	12.60	12.50	-5	2,224	-0.22%
2018/05/15	3	12.88	7	13.01	12.60	-4	2,184	-0.18%
2018/05/14	1	14.00	2	13.90	13.85	-1	2,150	-0.05%
2018/05/11	6	13.87	2	13.80	13.85	4	1,992	0.20%
2018/05/09	0	0.00	2	12.80	12.70	-2	1,870	-0.11%
2018/05/08	2	13.10	0	0.00	12.90	2	1,873	0.11%
2018/05/04	1	13.15	0	0.00	13.15	1	1,880	0.05%
2018/04/30	0	0.00	1	12.60	12.55	-1	1,800	-0.06%
2018/04/27	1	12.20	0	0.00	12.00	1	1,786	0.06%
2018/04/24	2	12.93	1	12.65	12.60	1	1,737	0.06%
2018/04/19	1	13.60	1	13.95	13.55	0	1,750	0.00%
2018/04/18	1	13.30	0	0.00	13.30	1	1,754	0.06%
2018/04/17	0	0.00	5	13.50	13.50	-5	1,746	-0.29%
2018/04/12	10	14.00	0	0.00	14.10	10	1,789	0.56%
2018/04/03	5	14.00	0	0.00	13.80	5	1,772	0.28%
2018/03/31	0	0.00	5	14.05	14.00	-5	1,766	-0.28%
2018/03/30	31	13.53	1	13.95	14.30	30	1,763	1.70%
2018/03/29	2	15.00	0	0.00	15.00	2	1,602	0.12%
2018/03/20	0	0.00	2	15.78	15.80	-2	1,718	-0.12%
2018/03/19	21	16.00	0	0.00	15.90	21	1,733	1.21%
2018/03/14	3	15.85	6	15.84	15.80	-3	1,702	-0.18%
2018/03/09	1	15.25	0	0.00	15.40	1	1,671	0.06%
2018/03/07	40	15.30	0	0.00	15.30	40	1,696	2.36%
2018/02/27	0	0.00	1	15.30	15.20	-1	1,915	-0.05%
2018/02/22	0	0.00	2	15.10	15.10	-2	1,993	-0.10%
2018/02/09	0	0.00	1	14.80	14.50	-1	2,053	-0.05%
2018/02/08	3	13.98	1	14.30	14.00	2	1,974	0.10%
2018/02/06	2	14.05	0	0.00	14.10	2	2,043	0.10%
2018/01/25	0	0.00	1	16.10	15.90	-1	2,200	-0.05%
2018/01/22	3	16.25	0	0.00	16.30	3	2,250	0.13%
2018/01/11	1	16.05	0	0.00	16.00	1	2,663	0.04%