國碩 (2406)-凱基-長庚券商分點個股進出

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
21.00
漲跌
--
漲幅
0.00%
成交量
7,370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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/18	2	20.95	0	0.00	21.00	2	4,222	0.05%
2024/04/17	12	20.87	2	20.90	21.00	10	4,161	0.24%
2024/04/15	3	21.35	8	20.90	20.65	-5	3,988	-0.13%
2024/04/12	1	21.55	9	21.37	20.95	-8	3,832	-0.21%
2024/04/11	2.1	20.81	40	21.05	21.35	-37.9	3,583	-1.06%
2024/04/10	2	20.30	0	0.00	20.80	2	2,948	0.07%
2024/04/09	5	18.95	0	0.00	18.95	5	2,828	0.18%
2024/04/08	0	0.00	20	19.10	19.15	-20	2,808	-0.71%
2024/04/02	0	0.00	20	19.13	18.90	-20	2,765	-0.72%
2024/04/01	0	0.00	1	19.10	18.90	-1	2,745	-0.04%
2024/03/29	19	19.21	12	19.05	19.05	7	2,714	0.26%
2024/03/28	2	20.00	4	19.58	19.50	-2	2,653	-0.08%
2024/03/27	2	19.20	0	0.00	19.25	2	2,538	0.08%
2024/03/26	25	19.47	1	19.95	19.30	24	2,503	0.96%
2024/03/25	8	19.68	0	0.00	19.60	8	2,450	0.33%
2024/03/22	29	19.73	5	19.72	19.65	24	2,360	1.02%
2024/03/21	33	19.16	2	18.38	18.85	31	2,011	1.54%
2024/03/20	2	17.45	7	17.96	18.00	-5	1,832	-0.27%
2024/03/19	7	17.66	0	0.00	17.60	7	1,792	0.39%
2024/03/13	2	18.30	4	18.54	18.55	-2	1,704	-0.12%
2024/03/12	14	18.87	16	18.88	18.85	-2	1,648	-0.12%
2024/03/11	0	17.85	3	18.30	18.80	-3	1,413	-0.21%
2024/02/26	0	0.00	1	17.65	17.95	-1	1,219	-0.08%
2024/01/24	3	17.65	1	17.60	17.50	2	1,292	0.15%
2024/01/19	0	0.00	2	16.90	16.90	-2	1,579	-0.13%
2024/01/17	0	0.00	25	16.85	17.00	-25	1,563	-1.60%
2024/01/16	1	18.10	0	0.00	17.40	1	1,537	0.07%
2024/01/15	31	17.97	6	17.83	17.90	25	1,476	1.69%
2024/01/11	3	16.78	0	0.00	16.75	3	1,299	0.23%
2024/01/09	0	0.00	1	16.15	16.30	-1	1,256	-0.08%
2023/12/27	0	0.00	1	16.55	16.65	-1	1,280	-0.08%
2023/12/20	2	16.95	0	0.00	16.80	2	1,272	0.16%
2023/12/15	1	16.55	0	0.00	16.60	1	1,250	0.08%
2023/12/11	0	0.00	1	16.45	16.40	-1	1,223	-0.08%
2023/12/07	2	16.95	1	16.75	16.55	1	1,217	0.08%
2023/12/06	0	17.15	0	0.00	17.00	0	1,213	0.00%
2023/12/05	4.9	17.12	2	17.05	17.10	2.9	1,203	0.24%
2023/12/01	0	0.00	5	17.10	17.05	-5	1,190	-0.42%
2023/11/23	5	17.00	0	0.00	17.00	5	1,143	0.44%
2023/11/22	0	0.00	10	16.75	16.85	-10	1,102	-0.91%
2023/11/21	0	0.00	2	16.55	16.60	-2	1,078	-0.19%
2023/11/15	0	0.00	5	16.20	16.30	-5	1,044	-0.48%
2023/11/01	1	16.45	1	16.30	15.65	0	982	0.00%
2023/10/31	7	16.64	2	16.60	16.70	5	915	0.55%
2023/10/30	0	0.00	2	16.30	16.30	-2	673	-0.30%
2023/10/24	10	15.15	0	0.00	15.05	10	614	1.63%
2023/10/17	0	0.00	10	14.92	14.80	-10	633	-1.58%
2023/09/20	1	15.40	0	0.00	15.25	1	861	0.12%
2023/09/13	0	0.00	2	15.55	15.50	-2	934	-0.21%
2023/09/07	0	0.00	0.4	16.00	16.05	-0.4	989	-0.04%
2023/08/31	1	16.20	0	0.00	16.35	1	1,030	0.10%
2023/08/30	0	0.00	22	16.00	15.95	-22	1,040	-2.11%
2023/08/23	3	15.58	0	0.00	15.60	3	1,065	0.28%
2023/08/22	6	15.90	0	0.00	15.65	6	1,071	0.56%
2023/08/21	3	16.05	0	0.00	16.00	3	1,075	0.28%
2023/08/18	5	15.75	0	0.00	15.80	5	1,080	0.46%
2023/08/16	10	15.85	0	0.00	15.80	10	1,086	0.92%
2023/08/11	0	0.00	1	15.85	15.85	-1	1,081	-0.09%
2023/07/24	1	16.55	0	0.00	16.35	1	1,137	0.09%
2023/07/17	0	0.00	1	17.20	17.15	-1	1,231	-0.08%
2023/07/12	0	0.00	6	17.05	17.05	-6	1,420	-0.42%
2023/07/03	3	18.15	0	0.00	18.15	3	1,423	0.21%
2023/06/26	3	18.30	0	0.00	18.20	3	1,443	0.21%
2023/06/15	2	18.10	0	0.00	18.10	2	1,770	0.11%
2023/06/12	1	18.05	0	0.00	18.05	1	1,939	0.05%
2023/06/07	2	18.55	0	0.00	18.55	2	1,972	0.10%
2023/06/05	0	0.00	3	18.55	18.60	-3	2,016	-0.15%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/05/24	1	18.55	0	0.00	18.55	1	2,021	0.05%
2023/05/22	2	18.35	0	0.00	18.40	2	2,030	0.10%
2023/05/18	0.3	18.30	0	0.00	18.15	0.3	2,127	0.01%
2023/05/12	3	18.20	0	0.00	18.20	3	2,118	0.14%
2023/05/09	1	18.30	0	0.00	18.25	1	2,099	0.05%
2023/05/02	0.2	19.30	0	0.00	19.25	0.2	2,206	0.01%
2023/04/26	0	19.25	0	0.00	19.10	0	2,210	0.00%
2023/04/24	0	19.55	0	0.00	19.40	0	2,183	0.00%
2023/04/14	0	20.10	0	0.00	19.85	0	1,895	0.00%
2023/04/10	0	0.00	40	19.85	19.75	-40	1,821	-2.20%
2023/04/07	2	19.90	0	0.00	19.85	2	1,823	0.11%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/28	0	0.00	1	20.00	20.10	-1	1,828	-0.05%
2023/03/27	20	20.58	10	20.55	20.30	10	1,828	0.55%
2023/03/23	40	20.65	3	20.60	20.45	37	1,816	2.04%
2023/03/22	3	20.55	2	20.40	20.50	1	1,826	0.05%
2023/03/21	10	20.55	11	20.55	20.55	-1	1,846	-0.05%
2023/03/20	1	21.00	0	0.00	20.80	1	1,873	0.05%
2023/03/17	10	20.10	11	19.86	20.05	-1	2,006	-0.05%
2023/03/15	5	19.66	0	0.00	19.65	5	2,016	0.25%
2023/03/08	3	20.30	0	0.00	20.30	3	2,349	0.13%
2023/03/07	0	0.00	3	20.15	20.05	-3	2,322	-0.13%
2023/03/06	0	0.00	2	20.00	20.00	-2	2,313	-0.09%
2023/03/03	0	19.80	0	0.00	19.60	0	2,311	0.00%
2023/02/23	0	0.00	0	20.10	20.00	0	2,315	0.00%
2023/02/21	0	0.00	1	20.10	20.05	-1	2,315	-0.04%
2023/02/20	0	0.00	3	20.10	20.05	-3	2,336	-0.13%
2023/02/17	3	19.98	0	0.00	19.95	3	2,375	0.13%
2023/02/16	4	20.04	12	20.05	20.00	-8	2,371	-0.34%
2023/02/13	0	0.00	7	19.35	19.30	-7	2,293	-0.31%
2023/02/06	0	19.80	1	19.65	19.75	-1	2,296	-0.04%
2023/02/02	0	0.00	3	20.00	19.80	-3	2,295	-0.13%
2023/02/01	19	19.64	0	0.00	19.75	19	2,277	0.83%
2023/01/31	1	20.00	4	19.80	19.55	-3	2,256	-0.13%
2023/01/30	1	19.10	0	0.00	19.05	1	2,175	0.05%
2023/01/17	0	0.00	1	18.70	18.70	-1	2,168	-0.05%
2023/01/10	0	0.00	5	18.90	18.85	-5	2,220	-0.23%
2022/12/30	0	0.00	2	18.40	18.40	-2	2,273	-0.09%
2022/12/16	1	19.65	0	0.00	19.65	1	2,416	0.04%
2022/12/14	0	0.00	1	20.40	20.40	-1	2,397	-0.04%
2022/12/13	3	20.03	1	20.05	20.00	2	2,374	0.08%
2022/12/12	10	20.60	5	21.00	20.20	5	2,336	0.21%
2022/12/09	13	21.15	12	21.12	20.80	1	2,225	0.04%
2022/12/08	13	20.44	3	20.50	20.10	10	1,900	0.53%
2022/12/06	1	20.15	0	0.00	20.00	1	1,770	0.06%
2022/12/05	1	20.60	1	20.15	20.70	0	1,748	0.00%
2022/12/02	10	19.97	2	20.10	19.90	8	1,577	0.51%
2022/11/21	0	0.00	1	18.25	18.25	-1	1,976	-0.05%
2022/11/08	0.1	17.65	0	0.00	17.45	0.1	2,364	0.00%
2022/10/21	0	16.95	10	16.80	16.65	-10	2,798	-0.36%
2022/10/19	0	0.00	1	17.25	17.25	-1	2,815	-0.04%
2022/10/17	10	16.85	0	0.00	16.90	10	2,854	0.35%
2022/10/05	0	0.00	10	18.50	18.20	-10	3,076	-0.33%
2022/09/30	10	17.50	0	0.00	17.90	10	3,196	0.31%
2022/09/29	2	18.05	0	0.00	17.90	2	3,223	0.06%
2022/09/28	2	17.50	0	0.00	17.50	2	3,253	0.06%
2022/09/27	3	19.00	0	0.00	19.00	3	3,277	0.09%
2022/09/26	1	19.00	10	19.10	19.00	-9	3,291	-0.27%
2022/09/23	0	0.00	0.1	20.00	19.95	-0.1	3,317	0.00%
2022/09/22	2	20.15	0	0.00	20.20	2	3,345	0.06%
2022/09/19	2	20.25	0	0.00	20.25	2	3,544	0.06%
2022/09/16	1	20.50	1	20.40	20.45	0	3,604	0.00%
2022/09/15	1	20.70	0	0.00	20.65	1	3,635	0.03%
2022/09/06	2	21.20	0	0.00	20.45	2	3,864	0.05%
2022/09/05	1	21.30	0	0.00	21.10	1	3,842	0.03%
2022/09/02	2	22.20	0	0.00	22.20	2	3,803	0.05%
2022/09/01	3	22.43	1	22.60	22.60	2	3,783	0.05%
2022/08/30	27	22.96	9	23.02	22.70	18	3,751	0.48%
2022/08/22	0	0.00	1	23.00	22.30	-1	4,196	-0.02%
2022/08/16	1	22.10	0	0.00	22.20	1	4,189	0.02%
2022/08/15	0	0.00	16	21.75	22.00	-16	4,139	-0.39%
2022/08/12	6	22.00	0	0.00	21.70	6	4,201	0.14%
2022/08/09	2	21.43	2	21.48	21.20	0	4,599	0.00%
2022/08/08	0	0.00	1	21.25	21.25	-1	4,574	-0.02%
2022/08/04	1	20.00	0	0.00	20.30	1	4,656	0.02%
2022/08/03	0	0.00	15	20.55	20.40	-15	4,660	-0.32%
2022/08/02	2	20.85	0	0.00	20.85	2	4,692	0.04%
2022/08/01	5	22.20	0	0.00	22.25	5	4,699	0.11%
2022/07/29	1	22.00	1	21.85	22.00	0	4,703	0.00%
2022/07/25	10.1	22.45	7	22.35	22.25	3.1	4,797	0.07%
2022/07/22	7	22.17	3	21.95	22.05	4	4,800	0.08%
2022/07/21	2	21.90	0	0.00	22.20	2	4,874	0.04%
2022/07/20	2	22.10	11	22.24	22.05	-9	4,875	-0.18%
2022/07/19	0	0.00	3	21.75	22.10	-3	4,918	-0.06%
2022/07/18	10	21.75	3	21.80	21.60	7	4,896	0.14%
2022/07/15	0.1	21.40	1	21.25	21.30	-0.9	4,930	-0.02%
2022/07/14	0	0.00	1	21.05	21.15	-1	5,264	-0.02%
2022/07/13	0	0.00	3	21.15	21.00	-3	5,264	-0.06%
2022/07/12	10	20.10	0	0.00	20.00	10	5,294	0.19%
2022/07/11	0	0.00	5	21.25	21.40	-5	5,293	-0.09%
2022/07/07	0	0.00	1	20.95	20.95	-1	5,266	-0.02%
2022/07/05	5	22.12	16	21.81	21.50	-11	5,374	-0.20%
2022/07/04	4	21.10	0	0.00	20.85	4	5,351	0.07%
2022/06/30	9	21.93	6	22.08	21.75	3	5,371	0.06%
2022/06/29	8	22.41	20	22.56	22.40	-12	5,366	-0.22%
2022/06/28	13	22.22	25	22.34	22.15	-12	5,386	-0.22%
2022/06/27	5	22.10	1	22.15	22.25	4	5,420	0.07%
2022/06/24	1	22.15	10	22.05	22.00	-9	5,444	-0.17%
2022/06/23	2	21.08	1	21.30	21.00	1	5,430	0.02%
2022/06/22	7	21.83	6	21.38	20.85	1	5,468	0.02%
2022/06/21	1	20.70	0	0.00	20.65	1	5,407	0.02%
2022/06/20	3	20.25	0	0.00	20.00	3	5,520	0.05%
2022/06/15	20	21.80	0	0.00	21.70	20	5,877	0.34%
2022/06/09	8	22.84	0	0.00	22.75	8	7,165	0.11%
2022/06/08	2	22.60	0	0.00	22.60	2	7,332	0.03%
2022/06/07	3	23.08	2	23.20	22.90	1	7,887	0.01%
2022/06/06	10	24.08	25	24.05	23.80	-15	8,453	-0.18%
2022/06/02	2	23.85	5	23.77	23.90	-3	8,495	-0.04%
2022/06/01	21	23.31	21	23.84	24.30	0	8,407	0.00%
2022/05/27	6	22.07	3	22.32	22.10	3	8,630	0.03%
2022/05/23	0	0.00	1	22.30	22.10	-1	8,705	-0.01%
2022/05/20	1	21.90	10	21.90	21.95	-9	8,780	-0.10%
2022/05/19	0	0.00	1	21.25	22.10	-1	8,743	-0.01%
2022/05/17	3	21.22	2	21.00	21.60	1	8,676	0.01%
2022/05/16	0	0.00	1	20.15	20.15	-1	8,467	-0.01%
2022/05/13	22	19.53	22	19.87	20.15	0	8,486	0.00%
2022/05/12	0	0.00	5	19.80	19.15	-5	8,456	-0.06%
2022/05/11	11	20.31	15	20.54	20.00	-4	8,454	-0.05%
2022/05/10	15	20.17	0	0.00	20.35	15	8,498	0.18%
2022/05/09	1	20.40	4	20.80	20.05	-3	8,514	-0.04%
2022/05/06	1	21.10	0	0.00	21.10	1	8,493	0.01%
2022/05/04	0	0.00	1	21.70	21.80	-1	8,561	-0.01%
2022/05/03	4	21.84	1	21.80	21.85	3	8,661	0.03%
2022/04/29	5	22.83	4	22.50	22.30	1	8,760	0.01%
2022/04/28	11	22.98	19	22.82	22.60	-8	8,836	-0.09%
2022/04/27	17	22.61	56	22.63	22.80	-39	8,872	-0.44%
2022/04/26	23	24.21	0	0.00	24.05	23	8,848	0.26%
2022/04/25	8	24.45	14	24.30	23.90	-6	8,913	-0.07%
2022/04/22	7	25.17	23	25.18	25.00	-16	8,941	-0.18%
2022/04/21	30	25.59	1	25.45	25.40	29	9,085	0.32%
2022/04/20	12	25.76	115	25.31	26.00	-103	9,148	-1.13%	大賣/鉅額交易
2022/04/19	40	24.95	5	25.30	24.80	35	9,086	0.39%
2022/04/18	61	24.98	14	25.08	25.00	47	9,304	0.51%
2022/04/15	3	24.85	7	24.72	24.70	-4	9,468	-0.04%
2022/04/14	6	24.75	0	0.00	24.75	6	9,882	0.06%
2022/04/13	5	24.74	0	0.00	24.70	5	10,506	0.05%
2022/04/12	1	24.90	38	24.81	24.55	-37	10,646	-0.35%
2022/04/11	24	25.21	20	25.53	25.05	4	10,756	0.04%
2022/04/08	9	25.34	0	0.00	25.25	9	10,682	0.08%
2022/04/07	6	25.55	16	25.30	24.70	-10	10,677	-0.09%
2022/04/06	13	25.83	6	25.62	25.75	7	10,653	0.07%
2022/04/01	11	25.59	19	25.53	25.55	-8	10,702	-0.07%
2022/03/31	20	25.96	35	25.88	25.65	-15	10,739	-0.14%
2022/03/30	27	25.89	7	25.94	25.60	20	10,739	0.19%
2022/03/29	41	25.56	20	25.64	25.55	21	10,746	0.20%
2022/03/28	0	0.00	15	24.85	25.05	-15	10,805	-0.14%
2022/03/25	6	25.32	33	25.52	25.15	-27	10,918	-0.25%
2022/03/24	5	26.00	0	0.00	25.70	5	11,043	0.05%
2022/03/23	1	25.75	11	26.28	25.65	-10	11,845	-0.08%
2022/03/22	32	26.21	19	26.41	26.05	13	13,165	0.10%
2022/03/21	43	26.33	20	26.63	26.05	23	14,711	0.16%
2022/03/18	36	26.55	0	0.00	26.10	36	17,040	0.21%
2022/03/17	11	26.53	22	26.80	27.10	-11	19,322	-0.06%
2022/03/16	55	26.77	51	26.54	26.50	4	20,385	0.02%
2022/03/15	16	26.08	12	25.98	25.45	4	20,707	0.02%
2022/03/14	0	0.00	3	25.85	25.65	-3	20,766	-0.01%
2022/03/11	5	25.95	2	25.83	26.15	3	21,171	0.01%
2022/03/10	73	25.88	71	26.22	26.20	2	21,469	0.01%
2022/03/09	46.1	26.31	53	25.90	26.20	-6.9	21,660	-0.03%
2022/03/08	9.3	24.23	5	24.20	24.40	4.3	21,493	0.02%
2022/03/07	4	23.96	1	23.90	23.85	3	21,509	0.01%
2022/03/04	4	25.29	4	25.20	24.90	0	21,684	0.00%
2022/03/03	19	25.56	4	25.49	25.35	15	21,615	0.07%
2022/03/02	0.2	25.00	1	24.75	24.70	-0.8	21,373	0.00%
2022/03/01	3	24.45	0	0.00	24.65	3	21,422	0.01%
2022/02/25	3.3	24.15	0	0.00	24.15	3.3	21,750	0.02%
2022/02/24	6	24.18	1	23.65	23.65	5	21,793	0.02%
2022/02/23	1.2	24.88	1	24.90	24.95	0.2	21,698	0.00%
2022/02/22	3.3	24.14	0	0.00	24.00	3.3	21,675	0.02%
2022/02/21	0	25.20	0	0.00	24.90	0	21,665	0.00%
2022/02/15	0.1	25.35	1	25.30	25.05	-0.9	21,722	0.00%
2022/02/14	2	25.10	0	0.00	25.15	2	21,836	0.01%
2022/02/11	5	25.80	0	0.00	25.75	5	21,847	0.02%
2022/02/10	0.2	26.40	1	26.20	26.00	-0.8	21,899	0.00%
2022/02/07	0	0.00	20	25.60	25.95	-20	21,992	-0.09%
2022/01/26	0.1	25.35	0	0.00	25.30	0.1	22,031	0.00%
2022/01/25	14	25.00	0	0.00	25.00	14	22,316	0.06%
2022/01/24	81	25.62	83	25.89	26.00	-2	23,024	-0.01%
2022/01/21	0.2	25.80	0	0.00	25.30	0.2	23,192	0.00%
2022/01/20	0.2	26.20	13	26.28	26.10	-12.8	23,297	-0.05%
2022/01/19	16.3	26.41	3	26.45	26.35	13.3	23,323	0.06%
2022/01/18	23	26.56	70	26.41	26.35	-47	23,390	-0.20%
2022/01/17	16	26.44	8	26.99	27.10	8	23,532	0.03%
2022/01/14	12	26.38	8	27.12	26.20	4	23,665	0.02%
2022/01/13	3	27.00	0	0.00	27.15	3	24,309	0.01%
2022/01/12	14	27.49	2	27.75	27.00	12	24,675	0.05%
2022/01/11	30	28.13	11	28.35	28.15	19	24,765	0.08%
2022/01/10	61	28.54	15	28.74	28.10	46	24,624	0.19%
2022/01/07	21	29.15	3	28.20	28.20	18	24,520	0.07%
2022/01/06	27.1	31.17	8	31.39	31.05	19.1	24,394	0.08%
2022/01/05	0	0.00	2	35.00	34.45	-2	24,093	-0.01%
2022/01/04	2	35.83	2	36.10	36.10	0	24,264	0.00%
2022/01/03	0	0.00	14	34.88	34.30	-14	24,600	-0.06%
2021/12/30	1	34.65	0	0.00	34.65	1	24,941	0.00%
2021/12/29	2	34.60	1	34.55	34.70	1	25,197	0.00%
2021/12/28	0	0.00	2	35.55	34.30	-2	25,263	-0.01%
2021/12/27	3	35.65	0	0.00	35.15	3	25,512	0.01%
2021/12/24	1	35.10	5	35.36	35.10	-4	26,824	-0.01%
2021/12/23	1	36.00	4	35.55	35.60	-3	27,183	-0.01%
2021/12/22	0.1	35.65	1	35.90	35.40	-1	27,484	0.00%
2021/12/21	3	33.87	43	33.54	34.40	-40	27,531	-0.15%
2021/12/20	7	34.99	1	34.20	34.15	6	27,380	0.02%
2021/12/17	26	35.65	28	35.62	35.25	-2	27,196	-0.01%
2021/12/16	17	36.79	63	36.47	35.60	-46	26,325	-0.17%
2021/12/15	23	34.42	36	35.27	36.30	-13	24,950	-0.05%
2021/12/14	89	33.82	81	33.75	34.15	8	23,347	0.03%
2021/12/13	65	31.76	73	31.85	33.40	-8	20,886	-0.04%
2021/12/10	34	28.90	28	29.13	30.40	6	18,473	0.03%
2021/12/09	17	27.85	188.2	27.23	27.65	-171.2	17,056	-1.00%	大賣/鉅額交易
2021/12/08	51	25.82	40	26.06	25.95	11	16,201	0.07%
2021/12/07	56	25.76	113	25.90	25.95	-57	15,933	-0.36%	大賣/
2021/12/06	71.2	25.19	104.1	25.44	25.45	-32.9	15,489	-0.21%	大賣/
2021/12/03	111	25.13	49	25.66	24.85	62	15,069	0.41%	大買/
2021/12/02	107	25.05	69	24.80	24.75	38	14,386	0.26%	大買/
2021/12/01	85	24.62	31	24.78	24.50	54	14,103	0.38%
2021/11/30	15	24.50	13	24.63	24.35	2	14,088	0.01%
2021/11/29	0	0.00	44	22.31	23.10	-44	14,122	-0.31%
2021/11/26	1	22.90	17	23.05	22.90	-16	14,097	-0.11%
2021/11/25	12	24.08	7	24.06	23.60	5	14,189	0.04%
2021/11/24	18	24.25	23	24.35	24.35	-5	14,339	-0.03%
2021/11/23	0	0.00	2	23.35	23.30	-2	14,503	-0.01%
2021/11/22	1	23.05	20	23.10	23.10	-19	14,517	-0.13%
2021/11/19	1	22.55	0	0.00	22.60	1	14,801	0.01%
2021/11/18	27	22.41	0	0.00	22.55	27	14,843	0.18%
2021/11/17	6	23.45	0	0.00	23.10	6	14,808	0.04%
2021/11/16	4	23.05	2	23.10	23.05	2	14,889	0.01%
2021/11/12	2	23.10	22	23.10	23.15	-20	14,989	-0.13%
2021/11/11	13	24.42	47	24.28	23.85	-34	14,937	-0.23%
2021/11/10	1	24.10	0	0.00	24.10	1	14,941	0.01%
2021/11/09	1	24.15	2	24.40	24.30	-1	15,260	-0.01%
2021/11/08	0	0.00	9	23.80	23.85	-9	15,243	-0.06%
2021/11/05	34	24.00	3	23.98	23.90	31	15,409	0.20%
2021/11/04	58	24.40	14	24.44	24.50	44	15,561	0.28%
2021/11/03	24	24.10	18	24.18	24.05	6	15,566	0.04%
2021/11/02	37	24.80	15	24.86	24.40	22	15,637	0.14%
2021/11/01	137	26.32	93	26.25	25.65	44	15,596	0.28%	大買/
2021/10/29	6	25.35	5	25.27	25.00	1	15,443	0.01%
2021/10/28	31	25.20	1	25.35	24.90	30	15,383	0.20%
2021/10/27	0	0.00	4	24.88	24.85	-4	15,290	-0.03%
2021/10/26	0	0.00	5	25.20	24.75	-5	15,455	-0.03%
2021/10/25	2	25.53	19	25.54	25.30	-17	15,686	-0.11%
2021/10/22	8	25.21	37	24.87	24.70	-29	16,147	-0.18%
2021/10/21	53	25.53	33	25.77	25.70	20	17,241	0.12%
2021/10/20	23	24.75	62	24.99	25.20	-39	16,929	-0.23%
2021/10/19	10	24.40	103	24.55	24.30	-93	16,735	-0.56%	大賣/
2021/10/18	23	23.42	3	23.48	23.90	20	16,698	0.12%
2021/10/15	10	23.70	16	23.78	23.80	-6	17,324	-0.03%
2021/10/14	13	24.30	2	24.00	23.80	11	18,321	0.06%
2021/10/13	17	24.09	10	23.92	23.70	7	19,334	0.04%
2021/10/12	37	23.96	28	24.31	23.35	9	19,792	0.05%
2021/10/08	47	24.19	14	24.21	24.30	33	19,908	0.17%
2021/10/07	22	23.55	43	23.39	23.75	-21	19,503	-0.11%
2021/10/06	72	23.05	59	23.02	23.10	13	19,397	0.07%
2021/10/05	25	21.39	21	21.51	22.20	4	19,306	0.02%
2021/10/04	9	22.88	102	22.13	21.70	-93	19,567	-0.48%	大賣/
2021/10/01	194	25.00	63	25.24	23.20	131	19,369	0.68%	大買/鉅額交易
2021/09/30	19	23.52	25	24.09	24.50	-6	18,112	-0.03%
2021/09/29	44	23.13	30	23.40	23.00	14	17,935	0.08%
2021/09/28	0	0.00	8	22.81	22.75	-8	18,456	-0.04%
2021/09/27	25	22.08	11	21.88	21.95	14	18,367	0.08%
2021/09/23	6	21.55	0	0.00	21.65	6	19,299	0.03%
2021/09/22	4	21.73	2	22.00	21.60	2	19,740	0.01%
2021/09/17	2	22.40	2	22.65	22.40	0	19,797	0.00%
2021/09/16	2	22.15	3	22.50	22.15	-1	20,258	0.00%
2021/09/15	2	22.68	1	22.95	22.25	1	20,379	0.00%
2021/09/14	5	22.63	0	0.00	22.30	5	21,134	0.02%
2021/09/13	3	23.50	1	23.50	22.85	2	21,216	0.01%
2021/09/10	1	22.75	3	22.68	22.75	-2	21,388	-0.01%
2021/09/09	1	22.55	0	0.00	22.75	1	21,431	0.00%
2021/09/07	1	22.95	1	23.10	22.95	0	22,166	0.00%
2021/09/06	3	24.20	1	24.55	23.90	2	22,117	0.01%
2021/09/03	3	23.92	6	24.58	24.65	-3	21,970	-0.01%
2021/09/02	33	24.22	40	24.45	24.00	-7	21,851	-0.03%
2021/09/01	5	23.85	0	0.00	23.85	5	21,561	0.02%
2021/08/31	2	24.33	0	0.00	24.05	2	21,504	0.01%
2021/08/30	13	24.40	4	24.30	23.90	9	21,364	0.04%
2021/08/27	18	24.16	44	23.85	23.50	-26	21,060	-0.12%
2021/08/25	28	22.74	14	22.88	22.60	14	20,486	0.07%
2021/08/24	12	22.08	5	21.66	21.35	7	20,222	0.03%
2021/08/23	0	0.00	3	21.98	22.10	-3	20,189	-0.01%
2021/08/20	6	21.20	7	21.38	21.25	-1	20,138	0.00%
2021/08/19	5	21.07	0	0.00	20.60	5	20,012	0.02%
2021/08/18	3	21.65	15	21.51	22.00	-12	19,952	-0.06%
2021/08/17	15	20.97	3	21.75	20.80	12	19,913	0.06%
2021/08/16	1	21.60	0	0.00	21.50	1	19,836	0.01%
2021/08/13	46	23.79	28	23.04	22.75	18	19,689	0.09%
2021/08/12	11	24.09	3	24.07	24.15	8	19,372	0.04%
2021/08/11	29	23.64	20	24.45	23.50	9	19,349	0.05%
2021/08/10	26	25.42	4	25.53	25.05	22	19,164	0.11%
2021/08/09	8	26.02	10	26.39	25.55	-2	18,994	-0.01%
2021/08/06	7	26.83	13	27.25	26.55	-6	18,935	-0.03%
2021/08/05	10	27.19	60	27.10	27.15	-50	18,780	-0.27%
2021/08/04	76	27.63	99	27.60	27.00	-23	18,538	-0.12%
2021/08/03	47	26.09	31	25.88	27.00	16	17,893	0.09%
2021/08/02	9	25.86	24	25.95	25.75	-15	17,642	-0.09%
2021/07/30	33	26.49	16	26.78	26.30	17	17,515	0.10%
2021/07/29	10	25.94	29	25.99	26.65	-19	17,276	-0.11%
2021/07/28	26	25.63	88	25.01	26.30	-62	16,920	-0.37%
2021/07/27	119	27.21	112	27.16	25.35	7	16,278	0.04%	大買/大賣/
2021/07/26	20	26.81	8	26.43	27.90	12	14,976	0.08%
2021/07/23	30	25.20	27	25.20	25.40	3	14,490	0.02%
2021/07/22	24	26.65	64	26.54	25.90	-40	14,177	-0.28%
2021/07/21	77	27.22	72	27.08	26.70	5	13,854	0.04%
2021/07/20	91	26.10	64.1	26.32	27.65	26.9	13,150	0.20%
2021/07/19	63.1	25.75	75	25.97	26.25	-11.9	12,038	-0.10%
2021/07/16	32	23.70	85	23.96	23.90	-53	10,756	-0.49%
2021/07/15	79	23.10	12	23.19	23.15	67	9,986	0.67%
2021/07/14	5	22.28	16	21.95	22.20	-11	9,564	-0.12%
2021/07/13	82	22.94	34	22.97	22.20	48	9,503	0.51%
2021/07/12	31	24.05	13	23.97	23.90	18	9,256	0.19%
2021/07/09	30	23.88	19	23.95	23.65	11	9,081	0.12%
2021/07/08	7	23.11	52	23.38	23.05	-45	8,870	-0.51%
2021/07/07	1	23.00	27	22.88	22.70	-26	9,030	-0.29%
2021/07/06	10	23.45	4	23.28	23.05	6	9,028	0.07%
2021/07/05	92	24.27	38	23.86	24.05	54	8,886	0.61%
2021/07/02	1	22.75	11	22.81	22.15	-10	8,261	-0.12%
2021/07/01	63	23.07	0	0.00	22.95	63	8,242	0.76%
2021/06/30	41	23.62	34	23.21	23.50	7	7,909	0.09%
2021/06/29	17	22.61	23	22.58	22.15	-6	7,322	-0.08%
2021/06/28	8	21.53	0	0.00	21.60	8	6,873	0.12%
2021/06/25	17	22.31	31	22.18	21.90	-14	6,750	-0.21%
2021/06/24	8	21.42	6	21.45	21.20	2	6,257	0.03%
2021/06/23	69	21.61	49	21.89	21.40	20	6,162	0.32%
2021/06/22	1	21.00	0	0.00	20.50	1	5,337	0.02%
2021/06/21	8	20.53	7	20.31	20.80	1	5,233	0.02%
2021/06/18	10	20.20	11	20.06	20.05	-1	5,013	-0.02%
2021/06/17	47	20.80	24	20.91	20.70	23	4,993	0.46%
2021/06/16	0	0.00	11	20.65	20.65	-11	4,348	-0.25%
2021/06/15	3	18.80	2	18.95	18.80	1	4,324	0.02%
2021/06/10	1	18.80	1	19.10	19.05	0	4,257	0.00%
2021/06/08	9	19.09	9	18.95	18.80	0	4,261	0.00%
2021/06/07	1	18.70	3	18.60	18.50	-2	4,275	-0.05%
2021/06/01	2	19.43	0	0.00	19.50	2	4,277	0.05%
2021/05/31	0	0.00	3	18.97	18.85	-3	4,228	-0.07%
2021/05/28	0	0.00	7	18.91	18.80	-7	4,219	-0.17%
2021/05/27	3	18.67	0	0.00	18.75	3	4,270	0.07%
2021/05/25	20	19.35	25	18.66	18.55	-5	4,532	-0.11%
2021/05/24	4	18.00	2	18.30	18.85	2	4,727	0.04%
2021/05/21	1	17.95	15	17.97	18.00	-14	4,723	-0.30%
2021/05/20	4	18.25	16	18.15	17.60	-12	4,758	-0.25%
2021/05/19	6	17.10	5	18.03	18.30	1	4,739	0.02%
2021/05/18	5	16.53	0	0.00	17.15	5	4,700	0.11%
2021/05/17	2	16.20	0	0.00	15.75	2	4,682	0.04%
2021/05/14	10	17.30	47	17.20	17.45	-37	4,613	-0.80%
2021/05/13	3	15.97	0	0.00	15.90	3	4,542	0.07%
2021/05/12	2	16.80	12	15.98	16.00	-10	4,576	-0.22%
2021/05/11	10	17.96	0	0.00	17.70	10	4,523	0.22%
2021/05/10	2	18.90	5	19.00	18.90	-3	4,524	-0.07%
2021/05/07	10	19.10	0	0.00	19.15	10	4,558	0.22%
2021/05/06	1	18.80	2	18.80	19.10	-1	4,578	-0.02%
2021/05/04	19	18.45	0	0.00	18.10	19	4,596	0.41%
2021/05/03	2	20.05	2	20.25	19.60	0	4,575	0.00%
2021/04/29	1	20.05	7	20.25	19.95	-6	4,618	-0.13%
2021/04/28	4.6	20.19	0	0.00	20.20	4.6	4,679	0.10%
2021/04/27	0	0.00	3	20.42	20.35	-3	4,735	-0.06%
2021/04/26	1	20.50	30	20.57	20.35	-29	4,840	-0.60%
2021/04/23	2	20.10	32	20.68	20.60	-30	4,836	-0.62%
2021/04/22	2.4	20.56	0	0.00	20.20	2.4	4,866	0.05%
2021/04/20	0	0.00	12	21.33	21.30	-12	4,811	-0.25%
2021/04/19	1	20.95	2	21.05	20.90	-1	4,826	-0.02%
2021/04/16	15	21.25	0	0.00	21.25	15	4,837	0.31%
2021/04/14	72	21.99	7	21.51	21.25	65	5,107	1.27%
2021/04/13	21	23.11	24	23.23	22.45	-3	5,009	-0.06%
2021/04/12	14	22.40	12	21.55	22.15	2	4,725	0.04%
2021/04/09	13	21.98	25	21.98	21.95	-12	4,628	-0.26%
2021/04/08	11	21.42	5	22.63	22.40	6	4,526	0.13%
2021/04/07	8	20.98	15	20.95	21.25	-7	4,276	-0.16%
2021/04/06	6	20.00	0	0.00	19.90	6	4,230	0.14%
2021/04/01	0	0.00	1	20.00	20.00	-1	4,255	-0.02%
2021/03/31	0	0.00	1	20.30	20.30	-1	4,323	-0.02%
2021/03/30	7	20.52	0	0.00	20.50	7	4,477	0.16%
2021/03/29	2	20.75	1	20.80	20.50	1	4,671	0.02%
2021/03/26	16	19.90	6	19.72	19.90	10	4,684	0.21%
2021/03/25	0	0.00	1	20.75	20.40	-1	4,667	-0.02%
2021/03/24	0	0.00	1	20.65	20.65	-1	4,678	-0.02%
2021/03/23	2	21.15	0	0.00	20.65	2	4,682	0.04%
2021/03/22	5	21.53	14	21.54	21.55	-9	4,673	-0.19%
2021/03/19	13.7	20.97	0	0.00	20.90	13.7	4,662	0.29%
2021/03/18	3	21.40	7	21.74	21.45	-4	4,690	-0.09%
2021/03/17	0	0.00	2	21.00	20.75	-2	4,623	-0.04%
2021/03/16	3	20.83	0	0.00	20.60	3	4,641	0.06%
2021/03/15	5	21.10	4	21.00	20.95	1	4,684	0.02%
2021/03/12	0	0.00	3	20.87	20.65	-3	4,691	-0.06%
2021/03/11	6	20.40	11	20.69	20.40	-5	4,768	-0.10%
2021/03/10	9	20.50	6	20.75	20.80	3	4,804	0.06%
2021/03/09	0	0.00	20	19.65	19.80	-20	4,855	-0.41%
2021/03/05	1	19.70	0	0.00	19.70	1	5,085	0.02%
2021/03/03	21	20.60	1	20.70	20.65	20	5,239	0.38%
2021/03/02	8	20.83	0	0.00	20.50	8	5,440	0.15%
2021/02/26	2	21.80	0	0.00	21.50	2	5,823	0.03%
2021/02/25	3	21.30	10	21.40	21.30	-7	6,094	-0.11%
2021/02/24	7	21.54	77	21.34	21.70	-70	5,988	-1.17%
2021/02/22	4	19.91	4	19.95	20.15	0	6,072	0.00%
2021/02/19	14	19.58	1	19.55	19.65	13	6,323	0.21%
2021/02/18	0	0.00	2	18.55	19.00	-2	6,437	-0.03%
2021/02/17	1	18.15	0	0.00	18.60	1	6,572	0.02%
2021/02/04	3	17.80	0	0.00	17.80	3	6,927	0.04%
2021/02/03	1	18.10	0	0.00	18.40	1	7,098	0.01%
2021/02/01	0	0.00	0	17.15	17.65	0	7,307	0.00%
2021/01/29	0	0.00	1	17.70	17.40	-1	7,530	-0.01%
2021/01/27	1	18.20	0	0.00	18.35	1	7,895	0.01%
2021/01/26	2	18.70	0	0.00	18.70	2	8,017	0.02%
2021/01/25	39	19.31	0	0.00	19.40	39	8,249	0.47%
2021/01/22	0	0.00	2	19.25	19.20	-2	8,298	-0.02%
2021/01/21	2	19.35	16	18.81	18.30	-14	8,298	-0.17%
2021/01/20	7	19.91	1	19.85	19.15	6	8,293	0.07%
2021/01/19	10	20.50	2	21.33	20.60	8	8,321	0.10%
2021/01/18	1	20.25	21	20.19	20.30	-20	8,269	-0.24%
2021/01/15	22	20.61	20	20.45	20.45	2	8,300	0.02%
2021/01/14	2	21.50	0	0.00	21.00	2	8,326	0.02%
2021/01/13	2	21.00	4	21.10	21.05	-2	8,357	-0.02%
2021/01/12	20	21.30	0	0.00	21.00	20	8,381	0.24%
2021/01/11	0	0.00	37	21.42	21.80	-37	8,464	-0.44%
2021/01/08	33	22.39	4	22.98	21.50	29	8,925	0.33%
2021/01/07	0	0.00	11	21.96	22.40	-11	9,502	-0.12%
2021/01/06	9	20.74	3	20.65	20.40	6	9,713	0.06%
2021/01/05	1	21.85	1	21.60	21.40	0	10,238	0.00%
2021/01/04	1	21.80	42	21.75	21.60	-41	10,391	-0.39%
2020/12/31	0	0.00	2	21.75	21.65	-2	10,721	-0.02%
2020/12/30	9	22.12	2	22.45	21.80	7	10,925	0.06%
2020/12/29	0	0.00	9	22.19	21.95	-9	11,227	-0.08%
2020/12/28	6	21.60	0	0.00	21.50	6	11,371	0.05%
2020/12/25	5	22.04	4	21.80	21.80	1	11,685	0.01%
2020/12/24	11	22.82	6	22.72	22.45	5	11,718	0.04%
2020/12/23	10	22.29	18	22.21	22.95	-8	11,717	-0.07%
2020/12/22	9	21.40	1	21.95	21.00	8	11,892	0.07%
2020/12/21	8	21.78	6	21.75	21.65	2	12,055	0.02%
2020/12/18	1	22.15	5	22.15	22.15	-4	12,180	-0.03%
2020/12/17	0	0.00	6	22.05	22.05	-6	12,223	-0.05%
2020/12/16	6	23.09	0	0.00	22.35	6	12,270	0.05%
2020/12/15	17	22.89	4	22.59	22.00	13	12,315	0.11%
2020/12/14	3	21.20	4	21.90	22.85	-1	12,323	-0.01%
2020/12/11	3	21.37	1	21.45	21.35	2	12,307	0.02%
2020/12/10	5	22.20	9	22.62	22.20	-4	12,334	-0.03%
2020/12/09	4	22.83	2	23.20	22.70	2	12,451	0.02%
2020/12/08	4	23.15	1	23.05	22.90	3	12,656	0.02%
2020/12/07	21	22.23	22	22.55	23.40	-1	13,133	-0.01%
2020/12/04	2	23.05	14	22.84	22.75	-12	13,364	-0.09%
2020/12/03	3	23.45	8	24.05	23.15	-5	13,867	-0.04%
2020/12/02	6	23.43	8	23.15	23.10	-2	13,973	-0.01%
2020/12/01	6	24.17	35	24.10	24.00	-29	14,237	-0.20%
2020/11/30	3	25.28	2	24.70	24.70	1	14,450	0.01%
2020/11/27	5	24.61	9	24.94	24.65	-4	14,545	-0.03%
2020/11/26	74	25.37	25	24.82	24.75	49	14,519	0.34%
2020/11/25	12	25.05	35	25.38	25.65	-23	14,371	-0.16%
2020/11/24	9	23.20	41	23.92	24.60	-32	13,961	-0.23%
2020/11/23	63.2	22.43	8	22.40	22.40	55.2	13,628	0.40%
2020/11/20	60	22.60	6	22.71	22.55	54	13,572	0.40%
2020/11/19	17	22.76	26	22.82	22.75	-9	13,462	-0.07%
2020/11/18	21	22.06	1	22.80	22.05	20	13,275	0.15%
2020/11/17	1	21.70	5.1	22.34	22.55	-4.1	13,054	-0.03%
2020/11/16	7	21.51	3	21.03	20.50	4	13,047	0.03%
2020/11/13	8	21.98	4	22.19	21.80	4	13,061	0.03%
2020/11/12	5	21.93	9	21.81	22.50	-4	13,178	-0.03%
2020/11/11	17	23.74	38	23.95	23.10	-21	13,253	-0.16%
2020/11/10	24	24.44	107	24.72	24.30	-83	13,289	-0.62%	大賣/
2020/11/09	34	25.16	2	25.00	24.95	32	13,243	0.24%
2020/11/06	31	25.18	8	25.37	24.95	23	13,207	0.17%
2020/11/05	7	24.44	13	24.59	25.40	-6	13,224	-0.05%
2020/11/04	12	23.66	7	23.87	23.10	5	13,212	0.04%
2020/11/03	9	24.62	3	24.78	24.40	6	13,011	0.05%
2020/11/02	15	24.91	13.3	25.50	24.60	1.8	12,901	0.01%
2020/10/29	0	0.00	3	25.10	26.60	-3	12,575	-0.02%
2020/10/28	0	0.00	7	27.50	26.00	-7	12,510	-0.06%
2020/10/27	2	27.05	11	26.96	26.95	-9	12,435	-0.07%
2020/10/26	0.3	26.00	0	0.00	26.35	0.3	12,364	0.00%
2020/10/22	0	0.00	11	24.19	24.15	-11	12,314	-0.09%
2020/10/20	0	0.00	1	25.20	25.20	-1	12,236	-0.01%
2020/10/16	56.2	25.73	13	25.36	25.60	43.2	12,108	0.36%
2020/10/15	37	26.69	27	27.09	27.30	10	11,627	0.09%
2020/10/14	16	24.57	8	25.60	25.60	8	10,878	0.07%
2020/10/13	101	22.75	6	23.16	23.30	95	10,573	0.90%	大買/
2020/10/12	0	0.00	5	21.19	21.20	-5	10,034	-0.05%
2020/10/08	12	18.89	20.5	18.81	19.30	-8.5	9,959	-0.08%
2020/10/07	6	18.25	5	18.14	18.20	1	9,743	0.01%
2020/10/06	7	18.09	15	18.45	18.20	-8	9,563	-0.08%
2020/10/05	14	17.38	4	17.40	17.30	10	9,367	0.11%
2020/09/30	6	17.32	9	17.37	17.65	-3	9,427	-0.03%
2020/09/29	6	16.29	0	0.00	16.05	6	9,283	0.06%
2020/09/28	1	17.15	17	17.36	17.05	-16	9,207	-0.17%
2020/09/25	26	18.03	20	17.79	18.00	6	9,075	0.07%
2020/09/24	7	17.08	5	16.96	17.70	2	8,761	0.02%
2020/09/23	7	16.48	0	0.00	17.20	7	8,753	0.08%
2020/09/22	1	15.70	12	16.00	15.65	-11	8,617	-0.13%
2020/09/21	5	16.58	2	16.35	16.40	3	8,550	0.04%
2020/09/18	6	16.17	24.4	16.19	16.40	-18.4	8,478	-0.22%
2020/09/17	5	16.12	7	16.01	16.05	-2	8,404	-0.02%
2020/09/15	0	0.00	7	16.27	16.00	-7	8,297	-0.08%
2020/09/14	6	15.74	13	15.98	15.70	-7	8,416	-0.08%
2020/09/11	17	16.69	14	16.65	16.80	3	8,260	0.04%
2020/09/10	33	16.28	31	16.69	17.30	2	8,010	0.02%
2020/09/09	5	14.74	3	15.22	15.75	2	7,491	0.03%
2020/09/08	11	14.33	19	14.83	14.35	-8	7,163	-0.11%
2020/09/07	26	15.30	25	15.30	15.30	1	6,596	0.02%
2020/09/04	4	13.43	16	13.93	13.95	-12	6,397	-0.19%
2020/09/03	7	12.19	44.2	12.53	12.70	-37.2	6,019	-0.62%
2020/09/02	38	11.16	12	11.53	11.55	26	5,709	0.46%
2020/09/01	0	0.00	4	10.50	10.60	-4	5,509	-0.07%
2020/08/31	8	10.71	13	10.74	10.70	-5	5,462	-0.09%
2020/08/28	10	10.49	0	0.00	10.40	10	5,376	0.19%
2020/08/27	7	10.51	10	10.20	10.15	-3	5,324	-0.06%
2020/08/25	5	10.40	0	0.00	10.60	5	5,263	0.10%
2020/08/24	0	0.00	30	10.30	10.25	-30	5,193	-0.58%
2020/08/21	16	10.53	5	10.55	10.50	11	5,145	0.21%
2020/08/20	12	10.65	6	10.37	10.80	6	5,063	0.12%
2020/08/19	5	10.65	4	11.13	10.55	1	4,902	0.02%
2020/08/18	14.4	11.33	6	11.21	11.45	8.4	4,732	0.18%
2020/08/17	8	11.28	80	11.17	11.60	-72	4,539	-1.59%
2020/08/14	66	10.64	13	10.11	10.65	53	4,172	1.27%
2020/08/13	5	9.75	3	9.83	9.70	2	3,955	0.05%
2020/08/12	13	9.57	10	9.85	9.89	3	3,892	0.08%
2020/08/11	1	10.35	30	9.61	9.60	-29	3,775	-0.77%
2020/08/10	12	9.60	27.8	9.76	9.85	-15.8	3,524	-0.45%
2020/08/06	0	0.00	2	8.95	8.84	-2	3,355	-0.06%
2020/07/31	10	9.00	1	8.84	8.78	9	3,523	0.26%
2020/07/30	0	0.00	6	8.96	8.90	-6	3,502	-0.17%
2020/07/29	1	8.86	0	0.00	8.94	1	3,472	0.03%
2020/07/28	1	8.50	1	8.31	8.32	0	3,422	0.00%
2020/07/23	4	8.97	0	0.00	8.93	4	3,410	0.12%
2020/07/22	3	9.14	0	0.00	9.11	3	3,411	0.09%
2020/07/21	0	0.00	4	9.07	9.06	-4	3,374	-0.12%
2020/07/20	0	0.00	10	8.87	8.90	-10	3,330	-0.30%
2020/07/17	2	8.93	0	0.00	8.75	2	3,319	0.06%
2020/07/16	19	9.21	0	0.00	9.08	19	3,288	0.58%
2020/07/15	14	9.35	10	9.36	9.17	4	3,243	0.12%
2020/07/14	34	9.35	19	9.35	9.20	15	3,177	0.47%
2020/07/13	3	9.07	0	0.00	9.02	3	3,049	0.10%
2020/07/10	3	9.05	0	0.00	9.00	3	3,014	0.10%
2020/07/09	54	9.26	6	8.96	9.48	48	2,863	1.68%
2020/07/08	1.3	8.90	5	8.67	8.90	-3.7	2,591	-0.14%
2020/07/07	1	8.48	1	8.38	8.47	0	2,372	0.00%
2020/07/03	14	8.46	0	0.00	8.44	14	2,293	0.61%
2020/07/02	11	8.60	10	8.54	8.58	1	2,230	0.04%
2020/07/01	19	8.92	0	0.00	8.94	19	2,020	0.94%
2020/06/30	5	8.85	0	0.00	8.78	5	1,999	0.25%
2020/06/23	0	0.00	2	9.06	8.92	-2	2,043	-0.10%
2020/06/22	0	0.00	5	9.02	9.00	-5	2,057	-0.24%
2020/06/19	5	9.49	0	0.00	9.18	5	2,040	0.25%
2020/06/16	2	8.95	20	8.90	8.91	-18	1,827	-0.98%
2020/06/15	0	0.00	30	8.91	8.90	-30	1,839	-1.63%
2020/06/10	0	0.00	12	9.13	9.09	-12	1,838	-0.65%
2020/06/09	5	9.56	0	0.00	9.28	5	1,859	0.27%
2020/06/08	10	9.57	10	9.59	9.55	0	1,868	0.00%
2020/06/05	17	9.57	0	0.00	9.53	17	1,862	0.91%
2020/06/04	10	9.50	0	0.00	9.51	10	1,878	0.53%
2020/06/02	10	9.43	10	9.46	9.36	0	2,092	0.00%
2020/06/01	0	0.00	10	9.25	9.28	-10	2,170	-0.46%
2020/05/28	5	9.45	35	9.33	9.23	-30	2,186	-1.37%
2020/05/19	8	9.49	0	0.00	9.44	8	2,369	0.34%
2020/05/18	0	0.00	10	9.53	9.40	-10	2,421	-0.41%
2020/05/14	5	10.10	0	0.00	10.05	5	2,644	0.19%
2020/05/11	5	10.55	0	0.00	10.45	5	2,791	0.18%
2020/05/08	5	10.65	0	0.00	10.60	5	2,831	0.18%
2020/05/07	35	10.45	40	10.59	10.55	-5	2,836	-0.18%
2020/05/06	5	9.97	0	0.00	9.75	5	2,735	0.18%
2020/05/05	5	9.93	0	0.00	9.84	5	2,737	0.18%
2020/05/04	0	0.00	31	9.80	9.76	-31	2,753	-1.13%
2020/04/30	0	0.00	10	10.03	10.05	-10	2,749	-0.36%
2020/04/29	10	9.97	0	0.00	9.98	10	2,739	0.37%
2020/04/28	6	9.77	0	0.00	9.96	6	2,718	0.22%
2020/04/27	25	9.75	5	9.75	9.73	20	2,728	0.73%
2020/04/21	13	9.59	8	9.41	9.12	5	2,756	0.18%
2020/04/20	0	0.00	21	9.83	9.71	-21	2,735	-0.77%
2020/04/17	31	9.96	23	10.19	9.90	8	2,767	0.29%
2020/04/16	18	9.71	0	0.00	9.77	18	2,737	0.66%
2020/04/15	5	9.56	31	9.67	9.63	-26	2,734	-0.95%
2020/04/14	9	9.45	0	0.00	9.45	9	2,765	0.33%
2020/04/13	10	9.40	6	9.36	9.33	4	2,783	0.14%
2020/04/09	5	9.47	19	9.45	9.42	-14	2,869	-0.49%
2020/04/08	22	9.38	8	9.50	9.43	14	2,901	0.48%
2020/04/07	11	9.24	0	0.00	9.19	11	2,899	0.38%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	1	9.03	0	0.00	9.14	1	2,950	0.03%
2020/03/31	4	9.22	5	9.14	9.03	-1	3,021	-0.03%
2020/03/25	0	0.00	5	8.58	8.38	-5	2,949	-0.17%
2020/03/24	5	7.70	1	7.84	7.98	4	2,935	0.14%
2020/03/23	1	7.70	0	0.00	7.55	1	2,916	0.03%
2020/03/20	1	8.22	0	0.00	8.16	1	2,917	0.03%
2020/03/19	5	7.83	0	0.00	7.83	5	2,890	0.17%
2020/03/18	0	0.00	1	8.84	8.69	-1	2,879	-0.03%
2020/03/17	0	0.00	20	9.06	8.80	-20	2,865	-0.70%
2020/03/16	37	10.13	7	9.52	9.52	30	2,858	1.05%
2020/03/09	8	12.31	0	0.00	12.10	8	2,892	0.28%
2020/03/06	1	13.15	10	13.05	13.20	-9	2,896	-0.31%
2020/03/05	3	12.15	10.8	12.87	13.05	-7.8	2,797	-0.28%
2020/03/04	0.4	11.90	0	0.00	11.90	0.4	2,916	0.01%
2020/03/03	0	0.00	3	12.25	12.10	-3	2,936	-0.10%
2020/03/02	3	11.60	0	0.00	11.90	3	2,929	0.10%
2020/02/27	10	12.43	0	0.00	11.95	10	2,921	0.34%
2020/02/26	0	12.90	25	12.80	12.90	-25	2,873	-0.87%
2020/02/25	28	12.96	0	0.00	12.90	28	2,931	0.96%
2020/02/21	5	13.40	0	0.00	13.25	5	2,865	0.17%
2020/02/20	5	13.85	11	13.68	13.70	-6	2,838	-0.21%
2020/02/19	11	13.85	5	13.90	13.75	6	2,819	0.21%
2020/02/18	13.9	13.81	68.2	13.76	13.65	-54.3	2,760	-1.97%
2020/02/17	20	13.61	29.6	13.55	13.90	-9.6	2,688	-0.36%
2020/02/14	21	12.41	16	12.60	12.75	5	2,499	0.20%
2020/02/13	5	12.24	10	12.45	12.65	-5	2,439	-0.20%
2020/02/12	12	11.96	0	0.00	11.95	12	2,342	0.51%
2020/02/11	127	11.88	292	11.81	11.85	-165	2,321	-7.11%	大買/大賣/鉅額交易
2020/02/10	201	12.20	21	11.95	12.25	180	2,273	7.92%	大買/鉅額交易
2020/02/06	5	11.25	0	0.00	11.30	5	2,188	0.23%
2020/02/04	5	11.20	0	0.00	11.25	5	2,167	0.23%
2020/01/31	5	11.80	0	0.00	11.85	5	2,167	0.23%
2020/01/30	10	11.78	0	0.00	11.75	10	2,170	0.46%
2020/01/17	0.4	12.75	10	12.80	12.80	-9.6	2,142	-0.45%
2020/01/13	10	13.00	0	0.00	12.90	10	2,306	0.43%
2020/01/09	10	12.80	0	0.00	12.75	10	2,279	0.44%
2020/01/08	0.4	12.65	10	13.00	12.65	-9.6	2,314	-0.42%
2020/01/07	0	0.00	0.1	12.65	12.65	-0.1	2,315	-0.01%
2020/01/06	6	12.93	2	12.83	12.80	4	2,360	0.17%
2020/01/03	6	12.50	0	0.00	12.65	6	2,296	0.26%
2020/01/02	11	12.90	1	12.90	12.75	10	2,330	0.43%
2019/12/31	10	12.65	0	0.00	12.75	10	2,342	0.43%
2019/12/30	0	0.00	11	12.85	12.80	-11	2,349	-0.47%
2019/12/27	3	12.40	0	0.00	12.50	3	2,317	0.13%
2019/12/26	6	12.45	7	12.45	12.60	-1	2,325	-0.04%
2019/12/20	6	12.28	10	12.45	12.10	-4	2,407	-0.17%
2019/12/19	5	12.05	0	0.00	11.90	5	2,401	0.21%
2019/12/17	3	12.10	0	0.00	11.90	3	2,566	0.12%
2019/12/10	3	11.90	0	0.00	11.90	3	2,650	0.11%
2019/12/03	0	0.00	10	12.44	12.65	-10	2,504	-0.40%
2019/12/02	7	11.34	5	12.00	11.50	2	2,403	0.08%
2019/11/22	13	7.57	4	7.63	7.55	9	2,379	0.38%
2019/11/19	0	0.00	5.7	7.21	7.15	-5.7	2,171	-0.26%
2019/11/15	30	7.35	12	7.50	7.53	18	2,225	0.81%
2019/11/14	10	6.90	0	0.00	6.93	10	2,172	0.46%
2019/11/12	2	6.92	0	0.00	6.91	2	2,253	0.09%
2019/11/08	0	0.00	20.2	7.02	7.03	-20.2	2,329	-0.87%
2019/11/05	0	0.00	0.1	7.20	7.22	-0.1	2,499	0.00%
2019/11/04	0	0.00	1	7.39	7.22	-1	2,571	-0.04%
2019/10/31	0	0.00	10	7.53	7.48	-10	2,683	-0.37%
2019/10/29	10	7.74	0	0.00	7.58	10	3,006	0.33%
2019/10/22	0	0.00	2	7.60	7.60	-2	3,543	-0.06%
2019/10/18	0	0.00	10	7.59	7.51	-10	3,573	-0.28%
2019/10/17	10	7.72	0	0.00	7.60	10	3,571	0.28%
2019/10/16	1	7.72	0	0.00	7.72	1	3,501	0.03%
2019/10/14	0	0.00	1	7.13	7.11	-1	3,383	-0.03%
2019/10/04	2	7.65	70	7.65	7.51	-68	3,412	-1.99%
2019/10/01	2	8.13	0	0.00	8.05	2	3,335	0.06%
2019/09/27	2	8.56	2	8.37	8.33	0	3,310	0.00%
2019/09/23	13	8.47	0	0.00	8.39	13	3,535	0.37%
2019/09/20	0	0.00	20	8.25	8.28	-20	3,444	-0.58%
2019/09/16	40	8.75	0	0.00	8.55	40	3,442	1.16%
2019/09/12	30	8.60	20	8.50	8.46	10	3,367	0.30%
2019/09/10	10	8.34	0	0.00	8.30	10	3,458	0.29%
2019/09/02	0	0.00	7	8.11	8.13	-7	3,749	-0.19%
2019/08/22	0	0.00	5	8.22	8.19	-5	4,146	-0.12%
2019/08/21	20	8.28	0	0.00	8.22	20	4,146	0.48%
2019/08/19	0	0.00	3	8.30	8.16	-3	4,135	-0.07%
2019/08/16	3	8.10	0	0.00	8.15	3	4,147	0.07%
2019/08/14	3	8.35	3	8.28	8.25	0	4,423	0.00%
2019/08/13	0	0.00	5	8.31	8.37	-5	4,578	-0.11%
2019/08/12	1	8.72	2	8.73	8.58	-1	4,877	-0.02%
2019/08/06	5	8.14	0	0.00	8.47	5	5,246	0.10%
2019/08/02	20	9.04	8	8.98	8.88	12	5,134	0.23%
2019/08/01	3	9.21	2	9.18	9.13	1	5,062	0.02%
2019/07/31	5	9.12	12	9.12	9.26	-7	5,053	-0.14%
2019/07/30	4	8.84	5	9.03	8.90	-1	4,943	-0.02%
2019/07/29	12	8.92	33	9.05	9.13	-21	4,788	-0.44%
2019/07/25	3	8.51	0	0.00	8.49	3	4,455	0.07%
2019/07/24	2	8.52	0	0.00	8.53	2	4,403	0.05%
2019/07/22	13	8.28	5	8.27	8.26	8	4,327	0.18%
2019/07/19	3	8.39	4	8.33	8.25	-1	4,315	-0.02%
2019/07/12	0	0.00	2	8.44	8.35	-2	4,277	-0.05%
2019/07/09	2	8.34	0	0.00	8.29	2	4,237	0.05%
2019/07/08	0	0.00	5	8.35	8.33	-5	4,233	-0.12%
2019/07/05	5	8.37	7	8.35	8.35	-2	4,231	-0.05%
2019/07/04	1	8.47	1	8.48	8.43	0	4,228	0.00%
2019/07/03	1	8.36	0	0.00	8.38	1	4,234	0.02%
2019/07/02	2	8.65	3	8.59	8.60	-1	4,161	-0.02%
2019/07/01	3	8.02	1	8.02	8.05	2	4,017	0.05%
2019/06/27	0	0.00	1	8.44	8.31	-1	4,112	-0.02%
2019/06/25	2	8.40	0	0.00	8.33	2	4,222	0.05%
2019/06/21	10	8.86	8	8.79	8.55	2	4,203	0.05%
2019/06/20	4	8.79	0	0.00	8.80	4	4,160	0.10%
2019/06/19	0	0.00	3	8.81	8.82	-3	4,131	-0.07%
2019/06/18	3	8.74	15	8.91	8.70	-12	4,033	-0.30%
2019/06/14	5	8.89	0	0.00	8.83	5	3,973	0.13%
2019/06/13	7	8.82	1	9.06	8.90	6	3,886	0.15%
2019/06/12	10	8.78	0	0.00	8.72	10	3,825	0.26%
2019/06/11	11	9.04	0	0.00	8.86	11	3,783	0.29%
2019/06/06	9	9.15	7	9.20	9.02	2	3,622	0.06%
2019/06/05	2	8.47	4	8.57	8.91	-2	3,388	-0.06%
2019/06/04	9	8.04	10	8.00	8.10	-1	3,248	-0.03%
2019/06/03	0	0.00	12	8.30	8.31	-12	3,259	-0.37%
2019/05/31	0	0.00	1	8.35	8.33	-1	3,252	-0.03%
2019/05/29	0	0.00	1	8.26	8.43	-1	3,229	-0.03%
2019/05/28	1	8.33	2	8.32	8.34	-1	3,221	-0.03%
2019/05/24	3	8.55	0	0.00	8.55	3	3,172	0.09%
2019/05/23	0	0.00	1	8.88	8.90	-1	3,127	-0.03%
2019/05/22	1	8.80	24	9.01	8.76	-23	3,098	-0.74%
2019/05/21	24	9.31	18	9.13	9.30	6	3,054	0.20%
2019/05/20	1	9.03	6	9.17	8.82	-5	2,759	-0.18%
2019/05/17	16	8.83	10	8.52	9.05	6	2,559	0.23%
2019/05/16	21	8.40	6	8.25	8.40	15	2,212	0.68%
2019/05/14	10	6.61	0	0.00	6.95	10	1,820	0.55%
2019/05/13	2	6.34	0	0.00	6.32	2	1,757	0.11%
2019/05/09	1	6.45	0	0.00	6.41	1	1,728	0.06%
2019/04/25	0	0.00	50	6.23	6.18	-50	1,547	-3.23%
2019/04/09	0	0.00	12	6.23	6.26	-12	1,456	-0.82%
2019/04/08	3	6.03	0	0.00	6.03	3	1,445	0.21%
2019/04/03	2	5.98	0	0.00	6.00	2	1,426	0.14%
2019/04/02	6	5.92	7	6.06	6.03	-1	1,405	-0.07%
2019/04/01	5	6.10	0	0.00	5.85	5	1,363	0.37%
2019/03/29	3	6.78	1	6.35	6.30	2	1,221	0.16%
2019/03/18	20	7.68	2	7.68	7.65	18	1,085	1.66%
2019/03/15	30	7.98	0	0.00	7.82	30	1,082	2.77%
2019/02/14	17	8.23	17	8.21	8.20	0	1,402	0.00%
2019/01/23	0	0.00	1	7.98	7.93	-1	1,438	-0.07%
2019/01/17	5	8.08	5	8.07	7.84	0	1,505	0.00%
2019/01/16	8	7.89	8	7.96	8.00	0	1,487	0.00%
2019/01/09	1	7.34	0	0.00	7.33	1	1,498	0.07%
2019/01/04	0	0.00	2	7.21	7.19	-2	1,610	-0.12%
2018/12/10	1	7.91	0	0.00	7.77	1	2,625	0.04%
2018/12/06	0	0.00	1	8.13	7.77	-1	2,818	-0.04%
2018/12/05	0	0.00	5	8.26	8.22	-5	2,892	-0.17%
2018/12/04	6	8.67	2	8.49	8.45	4	2,942	0.14%
2018/11/29	0	0.00	3	8.14	8.05	-3	3,139	-0.10%
2018/11/28	3	8.00	0	0.00	8.11	3	3,322	0.09%
2018/11/26	0	0.00	2	7.98	7.90	-2	3,661	-0.05%
2018/11/23	1	8.07	4	8.10	7.91	-3	3,683	-0.08%
2018/11/19	3	7.67	0	0.00	7.91	3	3,753	0.08%
2018/11/14	6	8.17	7	8.18	8.04	-1	3,890	-0.03%
2018/11/09	0	0.00	3	7.70	7.71	-3	3,879	-0.08%
2018/11/08	1	7.85	0	0.00	7.74	1	3,889	0.03%
2018/11/06	10	8.22	6	7.96	7.70	4	3,932	0.10%
2018/11/05	3	7.89	0	0.00	8.11	3	3,909	0.08%
2018/11/02	5	7.64	4	7.67	7.57	1	3,885	0.03%
2018/10/31	2	7.09	2	7.05	7.04	0	3,850	0.00%
2018/10/30	0	6.80	0	0.00	6.82	0	3,828	0.00%
2018/10/25	1	7.05	0	0.00	7.05	1	3,765	0.03%
2018/10/23	2	7.78	2	7.67	7.53	0	3,741	0.00%
2018/10/12	1	7.52	1	7.65	7.88	0	3,691	0.00%
2018/10/11	1	7.73	0	0.00	7.73	1	3,724	0.03%
2018/10/08	0	0.00	2	9.00	8.94	-2	3,677	-0.05%
2018/10/05	2	9.10	2	9.40	9.02	0	3,702	0.00%
2018/10/04	0	0.00	1	9.70	9.60	-1	3,692	-0.03%
2018/10/03	0	0.00	2	9.72	9.57	-2	3,691	-0.05%
2018/10/02	4	9.87	0	0.00	9.87	4	3,681	0.11%
2018/10/01	1	10.55	1	10.50	10.15	0	3,623	0.00%
2018/09/28	4	10.50	4	10.33	10.30	0	3,589	0.00%
2018/09/25	1	10.55	0	0.00	10.25	1	3,549	0.03%
2018/09/21	1	10.60	1	10.55	10.35	0	3,522	0.00%
2018/09/20	11	10.71	12	10.52	10.35	-1	3,477	-0.03%
2018/09/19	3	10.67	5	10.77	10.90	-2	3,476	-0.06%
2018/09/18	3	10.42	3	10.35	10.05	0	3,279	0.00%
2018/09/17	2	10.70	2	10.55	10.15	0	3,256	0.00%
2018/09/14	7	10.73	4	10.60	10.45	3	3,262	0.09%
2018/09/13	3	10.62	2	10.73	10.50	1	3,199	0.03%
2018/09/12	1	10.00	3	9.86	10.10	-2	3,091	-0.06%
2018/09/11	2	9.68	0	0.00	10.25	2	3,070	0.07%
2018/09/10	10	9.57	22	9.33	9.36	-12	2,969	-0.40%
2018/09/07	11	10.09	0	0.00	10.15	11	2,941	0.37%
2018/09/06	27	10.68	28	10.72	10.55	-1	2,876	-0.03%
2018/09/05	13	10.55	11	10.56	10.40	2	2,783	0.07%
2018/09/04	27	10.77	41	10.87	10.95	-14	2,704	-0.52%
2018/09/03	22	10.58	14	10.64	10.60	8	2,515	0.32%
2018/08/31	23	9.28	3	9.63	9.90	20	2,230	0.90%
2018/08/30	1	9.01	5	9.02	9.00	-4	2,140	-0.19%
2018/08/27	5	9.00	0	0.00	8.75	5	2,217	0.23%
2018/08/24	9	8.86	62	8.68	8.62	-53	2,187	-2.42%
2018/08/23	10	8.50	0	0.00	8.61	10	2,082	0.48%
2018/08/22	0	0.00	3	7.52	7.83	-3	2,005	-0.15%
2018/08/20	3	7.58	0	0.00	7.29	3	1,942	0.15%
2018/08/16	0	0.00	3	8.01	7.84	-3	1,907	-0.16%
2018/08/15	3	8.07	0	0.00	8.04	3	1,927	0.16%
2018/07/26	8	9.65	4	9.45	9.57	4	2,418	0.17%
2018/07/24	4	9.40	3	9.30	9.34	1	2,424	0.04%
2018/07/23	3	9.35	0	0.00	9.25	3	2,460	0.12%
2018/07/19	2	9.80	3	9.75	9.66	-1	2,480	-0.04%
2018/07/18	1	10.05	0	0.00	10.00	1	2,487	0.04%
2018/07/17	0	0.00	3	9.56	9.44	-3	2,436	-0.12%
2018/07/16	3	9.51	0	0.00	9.56	3	2,440	0.12%
2018/07/05	0	0.00	6	9.66	9.58	-6	2,427	-0.25%
2018/07/04	0	0.00	1	9.75	9.57	-1	2,391	-0.04%
2018/07/03	1	9.71	0	0.00	9.50	1	2,381	0.04%
2018/07/02	0	0.00	3	10.05	10.00	-3	2,354	-0.13%
2018/06/29	6	10.65	0	0.00	10.60	6	2,339	0.26%
2018/06/28	3	10.53	0	0.00	10.60	3	2,324	0.13%
2018/06/26	1	11.30	0	0.00	11.30	1	2,360	0.04%
2018/06/25	1	12.20	1	12.10	12.00	0	2,334	0.00%
2018/06/13	0	0.00	1	12.10	12.25	-1	2,242	-0.04%
2018/06/12	1	12.05	0	0.00	12.10	1	2,216	0.05%
2018/06/07	0	0.00	1	12.50	12.35	-1	2,273	-0.04%
2018/06/06	0	0.00	1	12.65	12.50	-1	2,262	-0.04%
2018/06/05	1	12.15	0	0.00	12.05	1	2,149	0.05%
2018/06/01	0	0.00	1	12.30	12.35	-1	2,175	-0.05%
2018/05/31	1	12.40	0	0.00	12.20	1	2,167	0.05%
2018/05/23	1	12.10	0	0.00	12.05	1	2,134	0.05%
2018/05/21	0	0.00	3	12.47	12.50	-3	2,122	-0.14%
2018/05/18	21	12.59	0	0.00	12.50	21	2,134	0.98%
2018/05/17	3	12.60	3	12.55	12.50	0	2,224	0.00%
2018/05/16	0	0.00	1	12.80	12.60	-1	2,230	-0.04%
2018/05/15	1	13.10	25	12.82	12.60	-24	2,184	-1.10%
2018/05/14	61	14.04	8	14.06	13.85	53	2,150	2.46%
2018/05/11	11	13.83	4	13.73	13.85	7	1,992	0.35%
2018/05/04	0	0.00	1	13.20	13.15	-1	1,880	-0.05%
2018/05/03	0	0.00	1	13.20	13.05	-1	1,840	-0.05%
2018/04/30	0	0.00	1	12.35	12.55	-1	1,800	-0.06%
2018/04/27	1	11.85	0	0.00	12.00	1	1,786	0.06%
2018/04/24	1	12.75	0	0.00	12.60	1	1,737	0.06%
2018/04/13	0	0.00	1	13.95	13.95	-1	1,768	-0.06%
2018/04/12	1	14.30	0	0.00	14.10	1	1,789	0.06%
2018/04/11	0	0.00	3	13.75	13.90	-3	1,764	-0.17%
2018/04/10	0	0.00	1	13.70	13.55	-1	1,763	-0.06%
2018/04/03	1	13.80	6	13.80	13.80	-5	1,772	-0.28%
2018/03/30	0	0.00	22	14.10	14.30	-22	1,763	-1.25%
2018/03/27	0	0.00	1	15.20	15.25	-1	1,630	-0.06%
2018/03/26	0	0.00	1	15.35	15.10	-1	1,721	-0.06%
2018/03/23	1	15.30	1	15.25	15.30	0	1,727	0.00%
2018/03/22	7	16.12	5	16.04	15.65	2	1,740	0.11%
2018/03/19	1	16.10	1	15.85	15.90	0	1,733	0.00%
2018/03/16	0	0.00	2	15.63	15.45	-2	1,688	-0.12%
2018/03/14	1	15.60	0	0.00	15.80	1	1,702	0.06%
2018/03/09	0	0.00	5	15.30	15.40	-5	1,671	-0.30%
2018/03/08	0	0.00	10.2	15.50	15.50	-10.2	1,697	-0.60%
2018/03/05	0	0.00	20	15.20	15.05	-20	1,865	-1.07%
2018/03/01	0	0.00	20	15.10	15.10	-20	1,907	-1.05%
2018/02/27	0	0.00	10	15.25	15.20	-10	1,915	-0.52%
2018/02/22	5	15.35	0	0.00	15.10	5	1,993	0.25%
2018/01/22	0	0.00	0.5	16.30	16.30	-0.5	2,250	-0.02%
2018/01/17	2	16.60	2	16.55	16.55	0	2,476	0.00%
2018/01/12	3	16.40	2	16.35	16.25	1	2,573	0.04%
2018/01/11	0	0.00	4	16.00	16.00	-4	2,663	-0.15%
2018/01/05	0	0.00	1	16.60	16.70	-1	3,464	-0.03%
2018/01/04	2	16.75	4	16.68	16.80	-2	3,612	-0.06%
2018/01/03	2	16.75	20	16.70	16.60	-18	3,679	-0.49%
2018/01/02	1	16.40	2	16.53	16.50	-1	3,990	-0.03%