國碩 (2406)-凱基-鳳山券商分點個股進出

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
23.65
漲跌
▲0.55
漲幅
+2.38%
成交量
29,920張
產業
上市光電類股
432人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	8	24.08	8.1	24.20	23.65	-0.1	7,821	0.00%
2024/06/24	2	23.90	2.1	23.79	23.10	-0.1	7,369	0.00%
2024/06/21	3.1	23.19	5	23.26	23.55	-1.9	7,297	-0.03%
2024/06/18	0	0.00	2	22.15	22.15	-2	7,468	-0.03%
2024/06/17	1	22.40	1	22.55	22.35	0	7,470	0.00%
2024/06/14	0	0.00	2	22.25	22.05	-2	7,446	-0.03%
2024/06/12	0	22.25	0	0.00	22.15	0	7,417	0.00%
2024/06/07	2	23.15	10	23.38	23.10	-8	7,333	-0.11%
2024/06/06	2.2	21.81	0	0.00	21.80	2.2	7,403	0.03%
2024/06/05	0	0.00	1	21.90	22.00	-1	7,486	-0.01%
2024/06/04	0	0.00	1	21.90	21.85	-1	7,475	-0.01%
2024/05/31	3	22.43	0	0.00	22.35	3	7,422	0.04%
2024/05/29	4	22.56	2	22.45	22.60	2	7,407	0.03%
2024/05/28	4	22.65	0	0.00	22.65	4	7,367	0.05%
2024/05/27	0.3	22.06	0	0.00	22.10	0.3	7,301	0.00%
2024/05/24	3	22.12	0	0.00	22.15	3	7,260	0.04%
2024/05/23	0	0.00	12	22.89	22.60	-12	7,211	-0.17%
2024/05/22	8	23.22	18	23.66	23.70	-10	7,066	-0.14%
2024/05/20	12.2	22.91	11	22.87	22.35	1.2	6,651	0.02%
2024/05/17	18	22.86	6	22.93	22.75	12	6,448	0.19%
2024/05/16	4	21.31	3	21.13	21.30	1	6,099	0.02%
2024/05/15	8.3	22.33	1	23.50	21.60	7.3	5,966	0.12%
2024/05/14	3	22.77	0	0.00	22.80	3	5,595	0.05%
2024/05/13	5	22.63	9	22.37	22.50	-4	5,411	-0.07%
2024/05/10	0	0.00	11	21.85	21.85	-11	4,676	-0.24%
2024/05/09	0	0.00	2	20.28	19.90	-2	4,536	-0.04%
2024/05/08	1	19.30	2	19.60	19.80	-1	4,517	-0.02%
2024/05/03	0	0.00	1	21.15	21.10	-1	4,388	-0.02%
2024/04/30	1	20.95	0	0.00	20.95	1	4,321	0.02%
2024/04/22	0	0.00	1	20.30	20.45	-1	4,181	-0.02%
2024/04/19	1	21.05	1	20.50	20.50	0	4,302	0.00%
2024/04/18	3	21.07	3	21.15	21.00	0	4,222	0.00%
2024/04/17	2	20.68	0	0.00	21.00	2	4,161	0.05%
2024/04/16	0	0.00	11	20.11	20.00	-11	4,073	-0.27%
2024/04/15	0	0.00	48	20.82	20.65	-48	3,988	-1.20%
2024/04/12	0	0.00	3.1	21.34	20.95	-3.1	3,832	-0.08%
2024/04/11	75.1	21.00	57	21.06	21.35	18.1	3,583	0.50%
2024/04/10	6	19.75	6	20.40	20.80	0	2,948	0.00%
2024/04/03	0	18.70	0	0.00	18.90	0	2,781	0.00%
2024/04/01	0	18.95	0	0.00	18.90	0	2,745	0.00%
2024/03/29	0	0.00	1.1	19.23	19.05	-1.1	2,714	-0.04%
2024/03/28	43	19.50	2	20.00	19.50	41	2,653	1.54%
2024/03/27	0	0.00	3	19.13	19.25	-3	2,538	-0.12%
2024/03/26	3	19.70	1	19.65	19.30	2	2,503	0.08%
2024/03/25	1	19.45	0	0.00	19.60	1	2,450	0.04%
2024/03/22	61.1	19.97	14	19.75	19.65	47.1	2,360	2.00%
2024/03/21	3	19.15	1	18.90	18.85	2	2,011	0.10%
2024/03/12	4	19.13	0	0.00	18.85	4	1,648	0.24%
2024/03/11	0	0.00	1	18.80	18.80	-1	1,413	-0.07%
2024/03/05	0	0.00	2	17.95	17.95	-2	1,290	-0.16%
2024/03/04	2	18.15	4.2	18.20	18.20	-2.2	1,272	-0.17%
2024/02/26	0	17.95	3	17.85	17.95	-3	1,219	-0.25%
2024/02/20	0	17.60	1	17.40	17.40	-1	1,219	-0.08%
2024/02/19	0	17.40	6	17.85	17.75	-6	1,217	-0.49%
2024/02/15	0	0.00	1	16.40	16.40	-1	1,193	-0.08%
2024/01/18	0	0.00	3	16.80	17.05	-3	1,572	-0.19%
2024/01/16	0	0.00	30.1	17.70	17.40	-30.1	1,537	-1.96%
2024/01/15	30	18.10	1	18.00	17.90	29	1,476	1.96%
2024/01/12	0	0.00	2	16.65	16.80	-2	1,309	-0.15%
2024/01/11	2	16.50	0	0.00	16.75	2	1,299	0.15%
2023/12/21	0	16.55	0	0.00	16.55	0	1,279	0.00%
2023/12/15	0	0.00	2	16.60	16.60	-2	1,250	-0.16%
2023/12/06	1	16.90	1	17.20	17.00	0	1,213	0.00%
2023/12/05	2	16.85	0	17.00	17.10	2	1,203	0.16%
2023/12/04	0.3	17.05	0	0.00	16.95	0.3	1,196	0.02%
2023/11/28	1	16.80	0	0.00	16.75	1	1,164	0.09%
2023/11/27	0	0.00	0.3	16.80	16.70	-0.3	1,170	-0.02%
2023/11/24	0	0.00	33.1	16.91	16.85	-33.1	1,163	-2.84%
2023/11/23	7	16.96	0	0.00	17.00	7	1,143	0.61%
2023/11/16	0	0.00	0	16.30	16.35	0	1,053	0.00%
2023/10/31	34	16.74	1	16.65	16.70	33	915	3.60%
2023/10/30	0	0.00	1	16.30	16.30	-1	673	-0.15%
2023/10/23	0	0.00	1	15.10	15.00	-1	620	-0.16%
2023/10/16	0.1	15.10	0	0.00	15.00	0.1	641	0.02%
2023/10/05	0.1	14.85	0	0.00	15.00	0.1	736	0.01%
2023/10/04	0.1	14.60	1	14.70	14.50	-0.9	744	-0.13%
2023/10/02	0.1	15.15	0	0.00	15.00	0.1	769	0.01%
2023/09/20	0.1	15.48	0	0.00	15.25	0.1	861	0.01%
2023/09/19	1	15.70	0	0.00	15.55	1	870	0.11%
2023/09/13	0	15.50	0	0.00	15.50	0	934	0.00%
2023/09/08	0	0.00	3	15.90	15.85	-3	971	-0.31%
2023/09/05	0.1	16.35	0	0.00	16.25	0.1	1,008	0.01%
2023/09/01	0	0.00	10	16.24	16.35	-10	1,021	-0.98%
2023/08/31	0.1	16.15	0	0.00	16.35	0.1	1,030	0.01%
2023/08/30	0.1	15.95	0	16.30	15.95	0	1,040	0.00%
2023/08/14	0	0.00	1	15.35	15.30	-1	1,093	-0.09%
2023/07/31	0	16.85	0	0.00	16.80	0	1,147	0.00%
2023/07/26	0	0.00	2	16.40	16.30	-2	1,148	-0.17%
2023/07/25	0	16.50	0	0.00	16.50	0	1,145	0.00%
2023/07/24	0.1	16.55	0	0.00	16.35	0.1	1,137	0.00%
2023/07/20	0.1	16.95	0	0.00	16.85	0.1	1,148	0.01%
2023/07/19	0	0.00	1	16.75	16.75	-1	1,152	-0.09%
2023/07/18	0.1	17.04	0	0.00	16.90	0.1	1,173	0.01%
2023/07/17	0	0.00	0	17.15	17.15	0	1,231	0.00%
2023/07/14	0.1	16.80	0	0.00	16.70	0.1	1,420	0.00%
2023/07/13	0	0.00	130	16.98	16.65	-130	1,448	-8.98%	大賣/鉅額交易
2023/07/12	0.1	17.35	0	0.00	17.05	0.1	1,420	0.00%
2023/07/07	0.1	17.80	0	0.00	17.70	0.1	1,456	0.00%
2023/07/03	0.1	18.20	0	18.25	18.15	0	1,423	0.00%
2023/06/26	1	18.25	1	18.45	18.20	0	1,443	0.00%
2023/06/16	100	18.33	0	0.00	18.20	100	1,572	6.36%
2023/06/13	0.1	18.15	0	0.00	18.05	0.1	1,911	0.00%
2023/06/08	1.1	18.26	0	0.00	18.25	1.1	1,953	0.05%
2023/06/02	0	18.30	5	18.30	18.25	-5	2,016	-0.25%
2023/06/01	0.1	18.35	0	0.00	18.15	0.1	2,018	0.00%
2023/05/29	0	0.00	1	18.40	18.45	-1	2,019	-0.05%
2023/05/25	1	18.25	0	0.00	18.25	1	2,017	0.05%
2023/05/23	0.1	18.50	0	0.00	18.40	0.1	2,022	0.00%
2023/05/17	0	0.00	3	18.18	18.10	-3	2,131	-0.14%
2023/05/16	0.1	18.25	0	0.00	18.10	0.1	2,126	0.00%
2023/05/09	0	18.40	0	0.00	18.25	0	2,099	0.00%
2023/05/08	2.1	18.80	0	0.00	18.75	2.1	2,076	0.10%
2023/04/25	3.1	19.01	80	19.06	18.90	-76.9	2,204	-3.49%
2023/04/21	6.1	19.52	0	0.00	19.50	6.1	2,182	0.28%
2023/04/20	2	20.05	0	0.00	19.95	2	2,153	0.09%
2023/04/19	88	20.86	16	20.63	20.55	72	2,091	3.44%
2023/04/17	0	0.00	1	19.90	19.80	-1	1,863	-0.05%
2023/04/14	0	20.05	2	20.00	19.85	-2	1,895	-0.11%
2023/04/13	30	20.05	0	0.00	20.10	30	1,881	1.59%
2023/04/12	3	20.07	2	20.10	20.05	1	1,848	0.05%
2023/04/11	5	19.70	145	19.75	19.70	-140	1,821	-7.69%	大賣/鉅額交易
2023/03/31	0	0.00	0.1	20.00	20.00	-0.1	1,818	-0.01%
2023/03/27	3	20.75	0	0.00	20.30	3	1,828	0.16%
2023/03/24	0	0.00	1	20.45	20.40	-1	1,818	-0.05%
2023/03/22	0	0.00	35	20.55	20.50	-35	1,826	-1.92%
2023/03/21	35	20.55	0	0.00	20.55	35	1,846	1.90%
2023/03/20	147.1	20.44	9.3	20.91	20.80	137.8	1,873	7.35%	大買/鉅額交易
2023/03/17	1	19.95	0	0.00	20.05	1	2,006	0.05%
2023/03/16	1	19.80	1	19.00	19.10	0	2,004	0.00%
2023/03/15	1	19.20	7	19.78	19.65	-6	2,016	-0.30%
2023/03/14	7	19.07	2	19.00	19.00	5	2,036	0.25%
2023/03/13	1	18.65	0	0.00	19.00	1	2,217	0.05%
2023/03/10	1	19.35	0	0.00	19.25	1	2,358	0.04%
2023/03/09	0	0.00	5	20.00	19.85	-5	2,351	-0.21%
2023/03/08	1	20.30	0	0.00	20.30	1	2,349	0.04%
2023/03/06	2	19.95	0	0.00	20.00	2	2,313	0.09%
2023/03/02	5	19.50	0	0.00	19.45	5	2,314	0.22%
2023/02/24	10	19.70	0	0.00	19.70	10	2,316	0.43%
2023/02/21	10	20.10	0	0.00	20.05	10	2,315	0.43%
2023/02/17	1	19.95	0	0.00	19.95	1	2,375	0.04%
2023/02/16	5	20.00	2	20.20	20.00	3	2,371	0.13%
2023/02/10	1	19.40	0	0.00	19.45	1	2,296	0.04%
2023/02/09	0.1	19.65	0	0.00	19.60	0.1	2,297	0.00%
2023/02/08	0	0.00	2	19.65	19.65	-2	2,301	-0.09%
2023/02/03	0	0.00	1	19.70	19.65	-1	2,307	-0.04%
2023/02/02	2.1	19.86	3	19.90	19.80	-0.9	2,295	-0.04%
2023/01/31	1	20.00	1	19.60	19.55	0	2,256	0.00%
2023/01/12	1	18.80	0	0.00	18.60	1	2,197	0.05%
2023/01/11	0	19.10	0	0.00	18.95	0	2,212	0.00%
2023/01/04	1	19.25	0	0.00	19.20	1	2,299	0.04%
2023/01/03	0	0.00	2	18.60	18.55	-2	2,274	-0.09%
2022/12/28	0	0.00	1.1	18.65	18.60	-1.1	2,297	-0.05%
2022/12/26	6	19.11	1	19.10	19.20	5	2,295	0.22%
2022/12/20	0	0.00	1	18.60	18.55	-1	2,388	-0.04%
2022/12/19	0	0.00	0.3	19.28	19.05	-0.3	2,415	-0.01%
2022/12/14	4	20.36	0	0.00	20.40	4	2,397	0.17%
2022/12/12	10.1	20.45	0.2	20.65	20.20	9.9	2,336	0.42%
2022/12/09	4.4	21.15	14	20.99	20.80	-9.6	2,225	-0.43%
2022/12/08	21	20.12	15.4	20.53	20.10	5.6	1,900	0.29%
2022/12/06	1	19.80	1	20.10	20.00	0	1,770	0.00%
2022/12/05	4	20.34	11	20.41	20.70	-7	1,748	-0.40%
2022/12/02	11	19.95	1	20.05	19.90	10	1,577	0.63%
2022/12/01	0.1	18.90	0	0.00	18.70	0.1	1,446	0.00%
2022/11/29	1.2	18.18	1	18.00	18.35	0.2	1,556	0.01%
2022/11/25	0	18.40	0	0.00	18.15	0	1,664	0.00%
2022/11/22	0	0.00	5	18.00	17.95	-5	1,939	-0.26%
2022/11/17	0.1	18.63	0	0.00	18.55	0.1	2,036	0.00%
2022/11/16	0.1	18.45	5	18.50	18.25	-4.9	2,067	-0.24%
2022/11/15	0	18.35	0	0.00	18.40	0	2,101	0.00%
2022/11/09	0	17.70	0	0.00	17.50	0	2,326	0.00%
2022/11/04	0	0.00	1	17.20	17.15	-1	2,456	-0.04%
2022/10/31	0.1	16.50	0	0.00	16.40	0.1	2,595	0.00%
2022/10/28	1	16.10	0	0.00	16.05	1	2,626	0.04%
2022/10/20	1	17.20	1	17.40	17.05	0	2,809	0.00%
2022/10/18	1.8	17.02	1	17.10	17.10	0.8	2,842	0.03%
2022/10/14	1	16.95	0	0.00	17.10	1	2,875	0.03%
2022/09/28	0	0.00	3	17.50	17.50	-3	3,253	-0.09%
2022/09/27	5	18.85	0	0.00	19.00	5	3,277	0.15%
2022/09/26	0	0.00	0.1	19.25	19.00	-0.1	3,291	0.00%
2022/09/15	0.1	20.78	0	0.00	20.65	0.1	3,635	0.00%
2022/09/14	1	20.35	1	20.35	20.60	0	3,778	0.00%
2022/09/13	0	0.00	0.2	21.00	20.85	-0.2	3,784	-0.01%
2022/09/12	0.2	21.30	0	0.00	21.25	0.2	3,813	0.00%
2022/09/05	1.1	21.37	0	0.00	21.10	1.1	3,842	0.03%
2022/09/01	2	22.55	1	22.60	22.60	1	3,783	0.03%
2022/08/30	2	23.08	2	23.20	22.70	0	3,751	0.00%
2022/08/26	1	23.10	3	22.70	22.65	-2	3,762	-0.05%
2022/08/25	1	22.95	0	0.00	22.95	1	3,904	0.03%
2022/08/22	0	0.00	1	22.30	22.30	-1	4,196	-0.02%
2022/08/19	4	22.60	1	22.35	22.35	3	4,260	0.07%
2022/08/18	6	22.49	9	22.79	22.70	-3	4,278	-0.07%
2022/08/17	0	0.00	0	22.50	22.45	0	4,224	0.00%
2022/08/16	0	0.00	1	22.45	22.20	-1	4,189	-0.02%
2022/08/15	0	0.00	0.1	21.90	22.00	-0.1	4,139	0.00%
2022/08/10	0	0.00	5	21.50	21.40	-5	4,308	-0.12%
2022/08/09	0	0.00	5	21.60	21.20	-5	4,599	-0.11%
2022/08/05	0	20.65	0	0.00	20.75	0	4,619	0.00%
2022/08/04	5.1	20.17	0	0.00	20.30	5.1	4,656	0.11%
2022/08/03	5	20.40	0	0.00	20.40	5	4,660	0.11%
2022/08/02	0.1	21.00	0	0.00	20.85	0.1	4,692	0.00%
2022/08/01	1	22.25	0	0.00	22.25	1	4,699	0.02%
2022/07/29	0.1	22.00	0	0.00	22.00	0.1	4,703	0.00%
2022/07/28	8	21.88	8	21.55	21.55	0	4,715	0.00%
2022/07/27	1	21.90	2	21.80	21.95	-1	4,730	-0.02%
2022/07/26	1	22.05	5	21.70	21.70	-4	4,767	-0.08%
2022/07/25	2	22.28	0	0.00	22.25	2	4,797	0.04%
2022/07/21	1	21.85	0	0.00	22.20	1	4,874	0.02%
2022/07/20	1	22.20	0.1	22.30	22.05	0.9	4,875	0.02%
2022/07/19	1	22.15	3	22.07	22.10	-2	4,918	-0.04%
2022/07/18	5	21.76	3	21.62	21.60	2	4,896	0.04%
2022/07/14	0.1	20.90	0	0.00	21.15	0.1	5,264	0.00%
2022/07/13	0	0.00	7	21.06	21.00	-7	5,264	-0.13%
2022/07/12	5	20.45	0	0.00	20.00	5	5,294	0.09%
2022/07/08	1	21.35	2	21.35	21.05	-1	5,279	-0.02%
2022/07/07	0	0.00	0.2	20.85	20.95	-0.2	5,266	0.00%
2022/07/06	1	20.70	0	0.00	20.70	1	5,298	0.02%
2022/07/05	1.1	21.60	1	21.60	21.50	0.1	5,374	0.00%
2022/07/04	4.1	21.00	4	21.09	20.85	0.1	5,351	0.00%
2022/07/01	0	0.00	2	21.25	20.65	-2	5,388	-0.04%
2022/06/30	1	21.80	0	0.00	21.75	1	5,371	0.02%
2022/06/29	0	0.00	5	22.55	22.40	-5	5,366	-0.09%
2022/06/28	1	22.15	1	22.25	22.15	0	5,386	0.00%
2022/06/27	1	22.50	3	22.30	22.25	-2	5,420	-0.04%
2022/06/24	2.1	21.69	2	21.65	22.00	0.1	5,444	0.00%
2022/06/23	1	21.00	0	0.00	21.00	1	5,430	0.02%
2022/06/22	2	21.58	2	21.58	20.85	0	5,468	0.00%
2022/06/20	1	20.70	1	20.20	20.00	0	5,520	0.00%
2022/06/17	0	0.00	1	20.70	20.70	-1	5,604	-0.02%
2022/06/16	11	21.20	2.2	21.13	21.10	8.8	5,707	0.15%
2022/06/14	5	21.40	1	21.80	21.75	4	6,252	0.06%
2022/06/10	0	0.00	4	22.59	22.60	-4	7,077	-0.06%
2022/06/09	1	22.80	0	0.00	22.75	1	7,165	0.01%
2022/06/07	8	22.95	0	0.00	22.90	8	7,887	0.10%
2022/06/06	5	24.17	2	24.05	23.80	3	8,453	0.04%
2022/06/02	2	23.88	5	23.90	23.90	-3	8,495	-0.04%
2022/06/01	6.1	23.96	8.1	23.91	24.30	-2	8,407	-0.02%
2022/05/30	1.1	22.46	6	22.49	22.45	-4.9	8,545	-0.06%
2022/05/27	4	22.28	2	22.10	22.10	2	8,630	0.02%
2022/05/26	1	22.05	0	0.00	21.60	1	8,555	0.01%
2022/05/25	0	0.00	0.1	21.95	21.95	-0.1	8,548	0.00%
2022/05/24	0	21.80	1	21.45	21.45	-1	8,670	-0.01%
2022/05/23	5	21.95	5	22.20	22.10	0	8,705	0.00%
2022/05/19	6.1	21.15	5	21.30	22.10	1.1	8,743	0.01%
2022/05/18	13	21.58	11	21.70	21.75	2	8,743	0.02%
2022/05/17	1	21.65	0.1	21.60	21.60	1	8,676	0.01%
2022/05/13	3	20.25	0	0.00	20.15	3	8,486	0.04%
2022/05/12	2.1	19.51	0	0.00	19.15	2.1	8,456	0.02%
2022/05/11	0	20.45	0	0.00	20.00	0	8,454	0.00%
2022/05/10	2	19.90	0	0.00	20.35	2	8,498	0.02%
2022/05/09	0	20.43	0	0.00	20.05	0	8,514	0.00%
2022/05/04	0.1	22.10	0	0.00	21.80	0.1	8,561	0.00%
2022/05/03	6	22.19	11	21.87	21.85	-5	8,661	-0.06%
2022/04/29	0	0.00	0.2	22.40	22.30	-0.2	8,760	0.00%
2022/04/27	4	22.80	4	22.85	22.80	0	8,872	0.00%
2022/04/25	5	24.35	2	24.00	23.90	3	8,913	0.03%
2022/04/22	0	0.00	13	25.00	25.00	-13	8,941	-0.15%
2022/04/21	15	25.93	14	25.83	25.40	1	9,085	0.01%
2022/04/20	51	25.60	37	25.74	26.00	14	9,148	0.15%
2022/04/19	15	25.03	15	24.80	24.80	0	9,086	0.00%
2022/04/18	7	24.97	8	25.04	25.00	-1	9,304	-0.01%
2022/04/15	3	24.90	3	25.10	24.70	0	9,468	0.00%
2022/04/14	0	0.00	5	24.75	24.75	-5	9,882	-0.05%
2022/04/13	6	24.75	1	24.70	24.70	5	10,506	0.05%
2022/04/12	1	24.70	0	0.00	24.55	1	10,646	0.01%
2022/04/11	7	25.48	13	25.69	25.05	-6	10,756	-0.06%
2022/04/07	0	0.00	0.3	24.80	24.70	-0.3	10,677	0.00%
2022/04/06	0	0.00	2	25.70	25.75	-2	10,653	-0.02%
2022/04/01	4	25.56	2	25.60	25.55	2	10,702	0.02%
2022/03/31	3	25.85	0	0.00	25.65	3	10,739	0.03%
2022/03/30	4	26.03	0	0.00	25.60	4	10,739	0.04%
2022/03/29	2	25.70	2	25.75	25.55	0	10,746	0.00%
2022/03/28	0	25.00	10	25.05	25.05	-10	10,805	-0.09%
2022/03/25	0	0.00	8	25.61	25.15	-8	10,918	-0.07%
2022/03/24	0	0.00	1	25.80	25.70	-1	11,043	-0.01%
2022/03/23	2	25.70	0	0.00	25.65	2	11,845	0.02%
2022/03/22	5	26.25	1.2	26.53	26.05	3.8	13,165	0.03%
2022/03/21	6.1	26.61	5	26.45	26.05	1.1	14,711	0.01%
2022/03/18	7.1	26.68	5.1	26.35	26.10	2	17,040	0.01%
2022/03/17	18.1	26.69	12	26.80	27.10	6.1	19,322	0.03%
2022/03/16	47	26.43	27	26.50	26.50	20	20,385	0.10%
2022/03/15	14.1	25.81	12	26.08	25.45	2.1	20,707	0.01%
2022/03/14	10	25.90	6	25.78	25.65	4	20,766	0.02%
2022/03/11	7	26.15	9.6	26.11	26.15	-2.6	21,171	-0.01%
2022/03/10	7	26.10	7.9	26.01	26.20	-0.9	21,469	0.00%
2022/03/09	15.1	25.37	13.1	26.07	26.20	2	21,660	0.01%
2022/03/08	5.1	24.17	1	24.40	24.40	4.1	21,493	0.02%
2022/03/07	1	24.20	3	24.42	23.85	-2	21,509	-0.01%
2022/03/04	22	25.53	21	25.00	24.90	1	21,684	0.00%
2022/03/03	5	25.56	0	0.00	25.35	5	21,615	0.02%
2022/03/02	1	24.65	2	24.83	24.70	-1	21,373	0.00%
2022/03/01	3	24.70	0	0.00	24.65	3	21,422	0.01%
2022/02/25	2.1	24.16	0	0.00	24.15	2.1	21,750	0.01%
2022/02/22	1	24.00	0	0.00	24.00	1	21,675	0.00%
2022/02/21	2	25.00	1	24.95	24.90	1	21,665	0.00%
2022/02/18	0	0.00	11	24.97	25.00	-11	21,669	-0.05%
2022/02/17	0	0.00	0.3	25.35	25.05	-0.3	21,650	0.00%
2022/02/16	2	25.45	0	0.00	25.10	2	21,665	0.01%
2022/02/15	1	25.25	1	25.20	25.05	0	21,722	0.00%
2022/02/14	6	25.17	0	0.00	25.15	6	21,836	0.03%
2022/02/11	1	26.10	0	0.00	25.75	1	21,847	0.00%
2022/02/10	1	26.00	2	26.20	26.00	-1	21,899	0.00%
2022/02/09	3	26.70	1.1	26.60	26.60	1.9	21,891	0.01%
2022/02/07	0	0.00	2	26.05	25.95	-2	21,992	-0.01%
2022/01/25	8	25.44	0	0.00	25.00	8	22,316	0.04%
2022/01/24	15.2	25.59	3	25.45	26.00	12.2	23,024	0.05%
2022/01/21	2	26.08	15	25.64	25.30	-13	23,192	-0.06%
2022/01/20	2	26.40	0	0.00	26.10	2	23,297	0.01%
2022/01/19	10	26.25	1	26.40	26.35	9	23,323	0.04%
2022/01/18	1	26.70	0	0.00	26.35	1	23,390	0.00%
2022/01/17	0	0.00	2	26.95	27.10	-2	23,532	-0.01%
2022/01/14	3	26.65	3	26.70	26.20	0	23,665	0.00%
2022/01/13	5.2	27.58	0	0.00	27.15	5.2	24,309	0.02%
2022/01/12	3	27.70	1	28.05	27.00	2	24,675	0.01%
2022/01/11	9	28.04	11	28.11	28.15	-2	24,765	-0.01%
2022/01/10	1	28.90	7	28.79	28.10	-6	24,624	-0.02%
2022/01/07	26	28.88	15.1	29.21	28.20	10.9	24,520	0.04%
2022/01/06	63.1	31.21	20	31.19	31.05	43.1	24,394	0.18%
2022/01/05	13	34.64	0	0.00	34.45	13	24,093	0.05%
2022/01/04	3.1	34.64	12	36.03	36.10	-8.9	24,264	-0.04%
2022/01/03	2	35.20	0	0.00	34.30	2	24,600	0.01%
2021/12/30	0	0.00	2.6	34.59	34.65	-2.6	24,941	-0.01%
2021/12/29	2	34.55	3	34.80	34.70	-1	25,197	0.00%
2021/12/28	1	34.95	0	0.00	34.30	1	25,263	0.00%
2021/12/27	1	35.50	0	0.00	35.15	1	25,512	0.00%
2021/12/24	17	35.30	0.1	34.90	35.10	16.9	26,824	0.06%
2021/12/23	0	0.00	1	35.65	35.60	-1	27,183	0.00%
2021/12/22	3	35.20	1	35.15	35.40	2	27,484	0.01%
2021/12/21	8	33.58	3	33.25	34.40	5	27,531	0.02%
2021/12/20	15.1	34.39	7	36.13	34.15	8.1	27,380	0.03%
2021/12/17	20.1	35.35	12	35.63	35.25	8.1	27,196	0.03%
2021/12/16	24.1	36.66	39.3	36.09	35.60	-15.2	26,325	-0.06%
2021/12/15	35.1	34.22	49	34.92	36.30	-13.9	24,950	-0.06%
2021/12/14	38.1	33.68	46	33.78	34.15	-7.9	23,347	-0.03%
2021/12/13	28	31.64	132	32.17	33.40	-104	20,886	-0.50%	大賣/鉅額交易
2021/12/10	34	28.93	96	29.59	30.40	-62	18,473	-0.34%
2021/12/09	28	27.79	162	27.56	27.65	-134	17,056	-0.79%	大賣/鉅額交易
2021/12/08	3	25.75	8	25.73	25.95	-5	16,201	-0.03%
2021/12/07	11	25.86	7	25.84	25.95	4	15,933	0.03%
2021/12/06	13.1	25.16	38.2	25.44	25.45	-25.1	15,489	-0.16%
2021/12/03	46.1	25.35	29	25.31	24.85	17.1	15,069	0.11%
2021/12/02	18	24.86	29	24.83	24.75	-11	14,386	-0.08%
2021/12/01	0	0.00	22	24.60	24.50	-22	14,103	-0.16%
2021/11/30	19.1	24.37	7	24.29	24.35	12.1	14,088	0.09%
2021/11/29	12	23.18	12	22.76	23.10	0	14,122	0.00%
2021/11/26	7	23.21	2	23.00	22.90	5	14,097	0.04%
2021/11/25	1.1	24.62	1	24.10	23.60	0.1	14,189	0.00%
2021/11/24	5.1	24.33	11	24.24	24.35	-5.9	14,339	-0.04%
2021/11/23	5	23.32	2	23.40	23.30	3	14,503	0.02%
2021/11/22	5	23.03	2	23.15	23.10	3	14,517	0.02%
2021/11/19	1	22.60	0	0.00	22.60	1	14,801	0.01%
2021/11/18	3	22.45	1	22.30	22.55	2	14,843	0.01%
2021/11/17	1	23.10	0	0.00	23.10	1	14,808	0.01%
2021/11/16	6	23.30	12	23.15	23.05	-6	14,889	-0.04%
2021/11/15	17	23.41	0	0.00	23.15	17	14,924	0.11%
2021/11/12	2.1	23.16	0.6	23.29	23.15	1.5	14,989	0.01%
2021/11/11	7.1	24.35	5	24.08	23.85	2.1	14,937	0.01%
2021/11/10	2	24.08	2	24.00	24.10	0	14,941	0.00%
2021/11/09	3	24.18	1	24.20	24.30	2	15,260	0.01%
2021/11/08	2	23.95	20	23.85	23.85	-18	15,243	-0.12%
2021/11/05	0	0.00	1	24.05	23.90	-1	15,409	-0.01%
2021/11/04	2	24.35	6	24.61	24.50	-4	15,561	-0.03%
2021/11/03	10.1	24.14	5	24.20	24.05	5.1	15,566	0.03%
2021/11/02	48	24.75	9	25.04	24.40	39	15,637	0.25%
2021/11/01	46.6	26.17	73	26.34	25.65	-26.4	15,596	-0.17%
2021/10/29	6	25.49	9	25.36	25.00	-3	15,443	-0.02%
2021/10/28	22	25.03	7	25.32	24.90	15	15,383	0.10%
2021/10/27	4	25.08	3	25.12	24.85	1	15,290	0.01%
2021/10/26	5	24.90	0	0.00	24.75	5	15,455	0.03%
2021/10/25	22	25.19	18	25.18	25.30	4	15,686	0.03%
2021/10/22	12	25.01	12	25.12	24.70	0	16,147	0.00%
2021/10/21	68	26.04	58	25.59	25.70	10	17,241	0.06%
2021/10/20	4.1	24.95	12	24.93	25.20	-7.9	16,929	-0.05%
2021/10/19	12	24.38	9	24.39	24.30	3	16,735	0.02%
2021/10/18	5	23.47	5	23.62	23.90	0	16,698	0.00%
2021/10/15	3	23.88	4	23.95	23.80	-1	17,324	-0.01%
2021/10/14	6	23.83	4	23.89	23.80	2	18,321	0.01%
2021/10/13	12	24.01	7	23.86	23.70	5	19,334	0.03%
2021/10/12	5	23.63	9	23.97	23.35	-4	19,792	-0.02%
2021/10/08	7	23.79	11	24.15	24.30	-4	19,908	-0.02%
2021/10/07	19	23.67	13	23.40	23.75	6	19,503	0.03%
2021/10/06	2.2	22.83	4	22.73	23.10	-1.8	19,397	-0.01%
2021/10/05	23	21.97	1	21.70	22.20	22	19,306	0.11%
2021/10/04	6	22.90	10	22.96	21.70	-4	19,567	-0.02%
2021/10/01	90.1	24.75	84	25.07	23.20	6.1	19,369	0.03%
2021/09/30	7.1	23.64	8	24.06	24.50	-0.9	18,112	0.00%
2021/09/29	11	23.42	13	23.48	23.00	-2	17,935	-0.01%
2021/09/28	1.1	23.02	20	22.94	22.75	-18.9	18,456	-0.10%
2021/09/27	2	22.00	0	0.00	21.95	2	18,367	0.01%
2021/09/24	0	0.00	1	21.85	21.70	-1	18,705	-0.01%
2021/09/23	2	21.63	55	21.60	21.65	-53	19,299	-0.27%
2021/09/22	5	21.74	0	0.00	21.60	5	19,740	0.03%
2021/09/16	2	22.38	5	22.19	22.15	-3	20,258	-0.01%
2021/09/15	8	22.76	12	22.66	22.25	-4	20,379	-0.02%
2021/09/14	5	22.54	1	22.35	22.30	4	21,134	0.02%
2021/09/13	7	23.12	9	23.07	22.85	-2	21,216	-0.01%
2021/09/10	3	22.57	4	22.85	22.75	-1	21,388	0.00%
2021/09/09	5	22.40	18	22.50	22.75	-13	21,431	-0.06%
2021/09/08	1	23.00	2	23.20	22.25	-1	22,070	0.00%
2021/09/07	48	23.15	0.2	23.05	22.95	47.8	22,166	0.22%
2021/09/06	39	24.39	9	24.53	23.90	30	22,117	0.14%
2021/09/03	15.1	23.98	8	24.55	24.65	7.1	21,970	0.03%
2021/09/02	14.1	24.24	14	24.32	24.00	0.1	21,851	0.00%
2021/09/01	1	23.90	1	23.85	23.85	0	21,561	0.00%
2021/08/31	7	24.03	0	0.00	24.05	7	21,504	0.03%
2021/08/30	5	24.56	3	24.00	23.90	2	21,364	0.01%
2021/08/27	10.1	23.93	13	23.85	23.50	-2.9	21,060	-0.01%
2021/08/25	5.2	23.00	20	22.67	22.60	-14.8	20,486	-0.07%
2021/08/24	1	21.85	1	21.35	21.35	0	20,222	0.00%
2021/08/23	1	21.90	8	21.88	22.10	-7	20,189	-0.03%
2021/08/20	2	21.33	3	21.48	21.25	-1	20,138	0.00%
2021/08/19	7	20.64	1	20.80	20.60	6	20,012	0.03%
2021/08/18	8	21.05	8	21.14	22.00	0	19,952	0.00%
2021/08/17	7	21.51	0	0.00	20.80	7	19,913	0.04%
2021/08/16	3	21.67	1	22.80	21.50	2	19,836	0.01%
2021/08/13	76	24.26	11	23.31	22.75	65	19,689	0.33%
2021/08/12	0.1	24.15	2	23.98	24.15	-1.9	19,372	-0.01%
2021/08/11	27	23.89	0	0.00	23.50	27	19,349	0.14%
2021/08/10	7.1	25.46	0.7	26.25	25.05	6.4	19,164	0.03%
2021/08/09	6	26.22	8.3	26.23	25.55	-2.3	18,994	-0.01%
2021/08/06	3.1	27.20	25	27.38	26.55	-21.9	18,935	-0.12%
2021/08/05	3.1	27.32	19	26.87	27.15	-15.9	18,780	-0.08%
2021/08/04	36.1	27.46	30	27.76	27.00	6.1	18,538	0.03%
2021/08/03	2	25.63	19	25.99	27.00	-17	17,893	-0.10%
2021/08/02	2	25.75	4	25.88	25.75	-2	17,642	-0.01%
2021/07/30	22	26.33	40	26.25	26.30	-18	17,515	-0.10%
2021/07/29	4	26.19	23	26.11	26.65	-19	17,276	-0.11%
2021/07/28	11.1	24.18	25	25.37	26.30	-13.9	16,920	-0.08%
2021/07/27	121.1	26.98	19	27.47	25.35	102.1	16,278	0.63%	大買/鉅額交易
2021/07/26	5	27.04	40	26.62	27.90	-35	14,976	-0.23%
2021/07/23	9	25.27	32	25.25	25.40	-23	14,490	-0.16%
2021/07/22	21	26.44	13	26.77	25.90	8	14,177	0.06%
2021/07/21	21	26.80	42	27.46	26.70	-21	13,854	-0.15%
2021/07/20	37.2	26.22	27	26.10	27.65	10.2	13,150	0.08%
2021/07/19	27	25.60	67.2	26.12	26.25	-40.2	12,038	-0.33%
2021/07/16	122	23.66	49.1	24.18	23.90	72.9	10,756	0.68%	大買/
2021/07/15	22	23.24	14	23.03	23.15	8	9,986	0.08%
2021/07/14	6	22.05	1	22.65	22.20	5	9,564	0.05%
2021/07/13	24	22.49	35.6	23.19	22.20	-11.6	9,503	-0.12%
2021/07/12	10	23.90	12	23.95	23.90	-2	9,256	-0.02%
2021/07/09	34	23.69	13	23.87	23.65	21	9,081	0.23%
2021/07/08	18	23.09	5	23.40	23.05	13	8,870	0.15%
2021/07/07	8	22.72	0	0.00	22.70	8	9,030	0.09%
2021/07/06	38	23.29	0	0.00	23.05	38	9,028	0.42%
2021/07/05	7	23.86	84	23.94	24.05	-77	8,886	-0.87%
2021/07/02	26	22.56	26.1	22.79	22.15	-0.1	8,261	0.00%
2021/07/01	21	22.74	50.1	22.56	22.95	-29.1	8,242	-0.35%
2021/06/30	16.1	22.91	49	23.64	23.50	-32.9	7,909	-0.42%
2021/06/29	45	22.61	32	22.33	22.15	13	7,322	0.18%
2021/06/28	18	21.68	24	21.58	21.60	-6	6,873	-0.09%
2021/06/25	89	22.33	41.2	22.13	21.90	47.8	6,750	0.71%
2021/06/24	5	21.25	1	21.35	21.20	4	6,257	0.06%
2021/06/23	49	21.44	52	21.83	21.40	-3	6,162	-0.05%
2021/06/22	11.4	20.96	4	21.01	20.50	7.4	5,337	0.14%
2021/06/21	1.2	20.93	10	20.76	20.80	-8.8	5,233	-0.17%
2021/06/18	17	20.19	19.1	20.05	20.05	-2.1	5,013	-0.04%
2021/06/17	79.1	20.98	53	20.43	20.70	26.1	4,993	0.52%
2021/06/16	0	0.00	11.1	20.65	20.65	-11.1	4,348	-0.26%
2021/06/15	0	0.00	6	18.90	18.80	-6	4,324	-0.14%
2021/06/11	6	18.53	10.1	18.43	18.35	-4.1	4,290	-0.10%
2021/06/10	14	18.79	10	19.15	19.05	4	4,257	0.09%
2021/06/09	7	18.59	7	18.41	18.35	0	4,233	0.00%
2021/06/08	0	18.90	0	0.00	18.80	0	4,261	0.00%
2021/06/07	10	18.58	0	0.00	18.50	10	4,275	0.23%
2021/06/04	8	19.23	0	0.00	18.95	8	4,312	0.19%
2021/06/03	7	19.22	7	19.28	19.15	0	4,302	0.00%
2021/06/02	9	19.08	1	19.15	19.05	8	4,286	0.19%
2021/06/01	7	19.43	9.1	19.47	19.50	-2.1	4,277	-0.05%
2021/05/31	4	19.05	3	19.00	18.85	1	4,228	0.02%
2021/05/28	3	19.00	0.5	18.95	18.80	2.5	4,219	0.06%
2021/05/26	7	18.73	7	18.55	18.65	0	4,355	0.00%
2021/05/25	0	0.00	1	19.30	18.55	-1	4,532	-0.02%
2021/05/24	0	0.00	1	18.85	18.85	-1	4,727	-0.02%
2021/05/21	1	17.90	0	0.00	18.00	1	4,723	0.02%
2021/05/20	0	0.00	2	18.25	17.60	-2	4,758	-0.04%
2021/05/19	2.1	17.51	0	0.00	18.30	2.1	4,739	0.04%
2021/05/18	0	0.00	6	16.70	17.15	-6	4,700	-0.13%
2021/05/17	4	15.75	0	0.00	15.75	4	4,682	0.09%
2021/05/14	3	17.00	13	17.45	17.45	-10	4,613	-0.22%
2021/05/13	0.2	16.05	1	15.80	15.90	-0.8	4,542	-0.02%
2021/05/12	5	15.96	4	16.55	16.00	1	4,576	0.02%
2021/05/11	10.1	18.00	6	18.04	17.70	4.1	4,523	0.09%
2021/05/10	1	18.85	0	0.00	18.90	1	4,524	0.02%
2021/05/06	12	18.88	1	18.65	19.10	11	4,578	0.24%
2021/05/04	1	19.00	3	18.40	18.10	-2	4,596	-0.04%
2021/05/03	8.1	19.93	1	19.97	19.60	7.1	4,575	0.16%
2021/04/29	4	20.08	0	0.00	19.95	4	4,618	0.09%
2021/04/28	0	0.00	1	20.37	20.20	-1	4,679	-0.02%
2021/04/27	7	20.35	0	0.00	20.35	7	4,735	0.15%
2021/04/26	2	20.35	0	0.00	20.35	2	4,840	0.04%
2021/04/23	0.1	20.50	0	0.00	20.60	0.1	4,836	0.00%
2021/04/22	9	20.69	4	21.04	20.20	5	4,866	0.10%
2021/04/21	5	21.20	2	21.20	21.05	3	4,813	0.06%
2021/04/20	0	0.00	4	21.30	21.30	-4	4,811	-0.08%
2021/04/19	0.1	21.00	0	0.00	20.90	0.1	4,826	0.00%
2021/04/16	1	21.35	6	21.25	21.25	-5	4,837	-0.10%
2021/04/14	24.5	21.37	0	0.00	21.25	24.5	5,107	0.48%
2021/04/13	5.5	23.08	26.3	23.09	22.45	-20.8	5,009	-0.42%
2021/04/12	0	0.00	10.4	21.93	22.15	-10.4	4,725	-0.22%
2021/04/09	20	21.95	6	21.99	21.95	14	4,628	0.30%
2021/04/08	28	21.66	27	22.07	22.40	1	4,526	0.02%
2021/04/07	2	21.33	1	20.45	21.25	1	4,276	0.02%
2021/04/06	2.3	19.94	0	0.00	19.90	2.3	4,230	0.05%
2021/04/01	0	0.00	1	20.05	20.00	-1	4,255	-0.02%
2021/03/31	2	20.50	0	0.00	20.30	2	4,323	0.05%
2021/03/26	0	0.00	1	19.90	19.90	-1	4,684	-0.02%
2021/03/24	1	20.80	0	0.00	20.65	1	4,678	0.02%
2021/03/23	0	0.00	6	20.80	20.65	-6	4,682	-0.13%
2021/03/22	7	21.83	10	21.70	21.55	-3	4,673	-0.06%
2021/03/19	0	0.00	5	20.90	20.90	-5	4,662	-0.11%
2021/03/18	0	0.00	11	21.82	21.45	-11	4,690	-0.23%
2021/03/17	0.1	20.85	3	20.95	20.75	-2.9	4,623	-0.06%
2021/03/16	10.1	20.80	3	20.83	20.60	7.1	4,641	0.15%
2021/03/15	11	21.12	5	20.95	20.95	6	4,684	0.13%
2021/03/12	5	20.61	8	20.74	20.65	-3	4,691	-0.06%
2021/03/11	4	20.65	1	21.10	20.40	3	4,768	0.06%
2021/03/10	0	0.00	3	21.05	20.80	-3	4,804	-0.06%
2021/03/09	1	19.65	0	0.00	19.80	1	4,855	0.02%
2021/03/05	2	19.90	10	20.00	19.70	-8	5,085	-0.16%
2021/03/04	2	20.25	0	0.00	20.15	2	5,179	0.04%
2021/03/03	1	20.75	0	0.00	20.65	1	5,239	0.02%
2021/03/02	6	20.72	0	0.00	20.50	6	5,440	0.11%
2021/02/26	3.1	21.40	0	0.00	21.50	3.1	5,823	0.05%
2021/02/25	5	21.29	40	21.21	21.30	-35	6,094	-0.57%
2021/02/24	48	21.17	10	21.70	21.70	38	5,988	0.63%
2021/02/23	1	20.10	0	0.00	19.75	1	5,865	0.02%
2021/02/22	6.1	19.93	0	0.00	20.15	6.1	6,072	0.10%
2021/02/19	8	19.61	0	0.00	19.65	8	6,323	0.13%
2021/02/18	0	18.90	2	18.95	19.00	-2	6,437	-0.03%
2021/02/17	0	0.00	4	18.39	18.60	-4	6,572	-0.06%
2021/02/05	0	0.00	1	17.80	17.75	-1	6,628	-0.02%
2021/02/04	3	17.93	0	0.00	17.80	3	6,927	0.04%
2021/02/03	5	18.05	10	18.53	18.40	-5	7,098	-0.07%
2021/02/02	3	17.78	0	0.00	17.90	3	7,152	0.04%
2021/02/01	5	17.75	3	17.27	17.65	2	7,307	0.03%
2021/01/29	0	0.00	30	17.77	17.40	-30	7,530	-0.40%
2021/01/28	0	0.00	2	18.35	17.85	-2	7,696	-0.03%
2021/01/27	2	18.40	4	18.50	18.35	-2	7,895	-0.03%
2021/01/26	12	18.98	0	0.00	18.70	12	8,017	0.15%
2021/01/25	6	19.40	8	19.51	19.40	-2	8,249	-0.02%
2021/01/22	0	0.00	4	19.00	19.20	-4	8,298	-0.05%
2021/01/21	6	18.60	0	0.00	18.30	6	8,298	0.07%
2021/01/20	2	20.00	16	20.00	19.15	-14	8,293	-0.17%
2021/01/19	8	21.12	0	0.00	20.60	8	8,321	0.10%
2021/01/18	0	0.00	1	20.55	20.30	-1	8,269	-0.01%
2021/01/15	11	20.68	6	20.61	20.45	5	8,300	0.06%
2021/01/14	1	21.10	0	0.00	21.00	1	8,326	0.01%
2021/01/13	12	21.08	0	0.00	21.05	12	8,357	0.14%
2021/01/12	4	21.25	3	21.20	21.00	1	8,381	0.01%
2021/01/11	3.1	21.85	0	0.00	21.80	3.1	8,464	0.04%
2021/01/08	12	21.55	0	0.00	21.50	12	8,925	0.13%
2021/01/07	5	21.90	6	22.20	22.40	-1	9,502	-0.01%
2021/01/06	1	20.30	0	0.00	20.40	1	9,713	0.01%
2021/01/05	2	21.55	0	0.00	21.40	2	10,238	0.02%
2021/01/04	13	21.77	1	21.60	21.60	12	10,391	0.12%
2020/12/30	2	21.80	1	22.30	21.80	1	10,925	0.01%
2020/12/29	25.1	21.97	11	22.24	21.95	14.1	11,227	0.13%
2020/12/28	0	0.00	5	21.67	21.50	-5	11,371	-0.04%
2020/12/25	22	22.02	5	22.50	21.80	17	11,685	0.15%
2020/12/24	11	22.67	3	23.00	22.45	8	11,718	0.07%
2020/12/23	2	23.10	30	22.83	22.95	-28	11,717	-0.24%
2020/12/22	7	21.10	10	21.65	21.00	-3	11,892	-0.03%
2020/12/21	1.1	21.83	0	0.00	21.65	1.1	12,055	0.01%
2020/12/18	0	0.00	0	22.05	22.15	0	12,180	0.00%
2020/12/16	5.1	22.81	2	22.65	22.35	3.1	12,270	0.02%
2020/12/15	1	22.50	4	22.63	22.00	-3	12,315	-0.02%
2020/12/14	2	22.75	8	22.34	22.85	-6	12,323	-0.05%
2020/12/11	21	21.46	6	22.00	21.35	15	12,307	0.12%
2020/12/10	1	22.20	6	22.63	22.20	-5	12,334	-0.04%
2020/12/09	1	22.70	2	23.25	22.70	-1	12,451	-0.01%
2020/12/08	13	23.09	11	23.02	22.90	2	12,656	0.02%
2020/12/07	27.1	23.09	18	23.06	23.40	9.1	13,133	0.07%
2020/12/04	12.1	22.95	1.3	23.05	22.75	10.8	13,364	0.08%
2020/12/03	2	23.53	5	24.06	23.15	-3	13,867	-0.02%
2020/12/02	4	23.14	6	23.37	23.10	-2	13,973	-0.01%
2020/12/01	15	24.17	42	24.14	24.00	-27	14,237	-0.19%
2020/11/30	0.1	24.95	35	24.87	24.70	-34.9	14,450	-0.24%
2020/11/27	12	24.79	6	24.86	24.65	6	14,545	0.04%
2020/11/26	24	24.96	12.2	25.12	24.75	11.8	14,519	0.08%
2020/11/25	44	24.92	20.1	25.42	25.65	24	14,371	0.17%
2020/11/24	40	22.91	56	23.93	24.60	-16	13,961	-0.11%
2020/11/23	6	22.43	15.3	22.48	22.40	-9.3	13,628	-0.07%
2020/11/20	19	22.58	10.1	22.99	22.55	8.9	13,572	0.07%
2020/11/19	13.1	22.98	56	22.43	22.75	-42.9	13,462	-0.32%
2020/11/18	77	22.22	15	22.69	22.05	62	13,275	0.47%
2020/11/17	2	20.75	40	22.13	22.55	-38	13,054	-0.29%
2020/11/16	10	21.01	33	21.04	20.50	-23	13,047	-0.18%
2020/11/13	36	21.86	19	21.99	21.80	17	13,061	0.13%
2020/11/12	92	22.19	139	22.01	22.50	-47	13,178	-0.36%	大賣/
2020/11/11	27	23.56	39	23.47	23.10	-12	13,253	-0.09%
2020/11/10	26	24.55	24	24.39	24.30	2	13,289	0.02%
2020/11/09	33	25.30	12	25.00	24.95	21	13,243	0.16%
2020/11/06	15	25.42	19.7	25.11	24.95	-4.7	13,207	-0.04%
2020/11/05	18	24.31	37	24.43	25.40	-19	13,224	-0.14%
2020/11/04	21	23.62	40	23.89	23.10	-19	13,212	-0.14%
2020/11/03	44	24.71	12	24.90	24.40	32	13,011	0.25%
2020/11/02	70	25.01	27.7	24.71	24.60	42.3	12,901	0.33%
2020/10/29	1	26.50	0	0.00	26.60	1	12,575	0.01%
2020/10/28	0	0.00	3	26.85	26.00	-3	12,510	-0.02%
2020/10/27	0.1	26.90	13	27.14	26.95	-12.9	12,435	-0.10%
2020/10/26	15.1	25.11	6	25.60	26.35	9.1	12,364	0.07%
2020/10/23	0	0.00	2	24.80	24.85	-2	12,340	-0.02%
2020/10/22	0	0.00	8	24.18	24.15	-8	12,314	-0.06%
2020/10/20	0	0.00	3	25.37	25.20	-3	12,236	-0.02%
2020/10/19	1	25.70	17	24.58	25.50	-16	12,204	-0.13%
2020/10/16	49	25.83	57.2	25.31	25.60	-8.2	12,108	-0.07%
2020/10/15	75.1	26.81	94.8	26.96	27.30	-19.7	11,627	-0.17%
2020/10/14	49	24.86	18	25.44	25.60	31	10,878	0.28%
2020/10/13	15	22.62	45	22.02	23.30	-30	10,573	-0.28%
2020/10/12	12	19.99	21.1	20.30	21.20	-9.1	10,034	-0.09%
2020/10/08	25	19.16	38	19.13	19.30	-13	9,959	-0.13%
2020/10/07	32	18.34	51	18.12	18.20	-19	9,743	-0.19%
2020/10/06	28	17.97	26	18.28	18.20	2	9,563	0.02%
2020/10/05	52	17.36	20	17.01	17.30	32	9,367	0.34%
2020/09/30	32	17.33	33	17.35	17.65	-1	9,427	-0.01%
2020/09/29	1	16.40	35	16.64	16.05	-34	9,283	-0.37%
2020/09/28	26	17.45	18	17.35	17.05	8	9,207	0.09%
2020/09/25	32	17.15	15	17.70	18.00	17	9,075	0.19%
2020/09/24	9.2	17.08	57	16.94	17.70	-47.8	8,761	-0.55%
2020/09/23	35	15.90	27	16.46	17.20	8	8,753	0.09%
2020/09/22	1	15.70	26	15.76	15.65	-25	8,617	-0.29%
2020/09/21	0	0.00	16	16.71	16.40	-16	8,550	-0.19%
2020/09/18	21	16.14	18	16.39	16.40	3	8,478	0.04%
2020/09/17	23	15.96	33	16.10	16.05	-10	8,404	-0.12%
2020/09/16	34	15.76	18	16.07	15.70	16	8,334	0.19%
2020/09/15	41	16.03	39	16.15	16.00	2	8,297	0.02%
2020/09/14	85	15.69	15	15.95	15.70	70	8,416	0.83%
2020/09/11	59.1	16.78	0	0.00	16.80	59.1	8,260	0.72%
2020/09/10	28	16.49	174	16.76	17.30	-146	8,010	-1.82%	大賣/鉅額交易
2020/09/09	105	13.82	465	15.18	15.75	-360	7,491	-4.81%	大買/大賣/鉅額交易
2020/09/08	470	14.16	19	14.58	14.35	451	7,163	6.30%	大買/鉅額交易
2020/09/07	14	15.30	16.4	15.29	15.30	-2.4	6,596	-0.04%
2020/09/04	16	13.35	17	13.46	13.95	-1	6,397	-0.02%
2020/09/03	3	12.03	1.3	12.70	12.70	1.8	6,019	0.03%
2020/09/02	25	11.04	0	0.00	11.55	25	5,709	0.44%
2020/08/28	0.3	10.40	0	0.00	10.40	0.3	5,376	0.00%
2020/08/27	0	0.00	2	10.20	10.15	-2	5,324	-0.04%
2020/08/26	0	0.00	9	10.55	10.50	-9	5,302	-0.17%
2020/08/24	1	10.05	0	0.00	10.25	1	5,193	0.02%
2020/08/21	4	10.74	0	0.00	10.50	4	5,145	0.08%
2020/08/20	0	0.00	5	10.58	10.80	-5	5,063	-0.10%
2020/08/18	0	0.00	3	11.80	11.45	-3	4,732	-0.06%
2020/08/17	4	11.04	1	10.80	11.60	3	4,539	0.07%
2020/08/14	1	10.55	4.1	10.30	10.65	-3.1	4,172	-0.07%
2020/08/13	5	9.78	5	9.88	9.70	0	3,955	0.00%
2020/08/12	5	9.28	6	9.80	9.89	-1	3,892	-0.03%
2020/08/11	15	10.24	1	9.69	9.60	14	3,775	0.37%
2020/08/10	0	0.00	2	9.85	9.85	-2	3,524	-0.06%
2020/07/28	0	0.00	35	8.47	8.32	-35	3,422	-1.02%
2020/07/23	35	8.94	0	0.00	8.93	35	3,410	1.03%
2020/07/21	9	9.05	0	0.00	9.06	9	3,374	0.27%
2020/07/20	0	0.00	29	8.92	8.90	-29	3,330	-0.87%
2020/07/17	7	8.72	20	8.83	8.75	-13	3,319	-0.39%
2020/07/16	40	9.11	20	9.10	9.08	20	3,288	0.61%
2020/07/15	1	9.43	0	0.00	9.17	1	3,243	0.03%
2020/07/14	26	9.33	25	9.32	9.20	1	3,177	0.03%
2020/07/10	50	8.93	0	0.00	9.00	50	3,014	1.66%
2020/07/08	4	9.12	0	0.00	8.90	4	2,591	0.15%
2020/07/07	0	0.00	50	8.54	8.47	-50	2,372	-2.11%
2020/07/06	0	0.00	15	8.52	8.51	-15	2,323	-0.65%
2020/07/03	20	8.44	5	8.45	8.44	15	2,293	0.65%
2020/07/02	30	8.58	0	0.00	8.58	30	2,230	1.34%
2020/06/29	2	8.78	0	0.00	8.76	2	2,037	0.10%
2020/06/24	2.9	8.87	0	0.00	8.75	2.9	2,036	0.14%
2020/06/12	10	8.87	0	0.00	8.88	10	1,827	0.55%
2020/06/11	2	9.15	0	0.00	9.09	2	1,833	0.11%
2020/06/10	0	0.00	30	9.08	9.09	-30	1,838	-1.63%
2020/06/08	20	9.62	0	0.00	9.55	20	1,868	1.07%
2020/06/04	0.4	9.44	0	0.00	9.51	0.4	1,878	0.02%
2020/06/03	6	9.46	0	0.00	9.44	6	1,961	0.31%
2020/06/01	4	9.26	0	0.00	9.28	4	2,170	0.18%
2020/05/19	2	9.50	0	0.00	9.44	2	2,369	0.08%
2020/05/18	0	0.00	4	9.60	9.40	-4	2,421	-0.17%
2020/05/13	0	0.00	4	10.70	10.60	-4	2,679	-0.15%
2020/05/11	2	10.45	0	0.00	10.45	2	2,791	0.07%
2020/05/08	0	0.00	4	10.85	10.60	-4	2,831	-0.14%
2020/05/07	4	10.59	0	0.00	10.55	4	2,836	0.14%
2020/04/07	1	9.24	0	0.00	9.19	1	2,899	0.03%
2020/03/26	0	0.00	11	8.67	8.90	-11	2,939	-0.37%
2020/03/25	0	0.00	1	8.58	8.38	-1	2,949	-0.03%
2020/03/24	4	7.90	0	0.00	7.98	4	2,935	0.14%
2020/03/20	0	0.00	10	8.08	8.16	-10	2,917	-0.34%
2020/03/17	2	8.85	4	9.19	8.80	-2	2,865	-0.07%
2020/03/13	10	9.93	6	10.06	10.15	4	2,852	0.14%
2020/03/12	0	0.00	7.3	11.05	11.00	-7.3	2,828	-0.26%
2020/03/11	0	0.00	4	11.70	11.70	-4	2,811	-0.14%
2020/03/09	0	0.00	15	12.90	12.10	-15	2,892	-0.52%
2020/03/05	4	12.95	0	0.00	13.05	4	2,797	0.14%
2020/03/04	5	12.00	0	0.00	11.90	5	2,916	0.17%
2020/03/03	10	12.20	0	0.00	12.10	10	2,936	0.34%
2020/03/02	0	11.90	0	0.00	11.90	0	2,929	0.00%
2020/02/27	0	0.00	2	11.95	11.95	-2	2,921	-0.07%
2020/02/24	0	0.00	1	12.95	12.90	-1	2,883	-0.03%
2020/02/21	2	13.38	5	13.55	13.25	-3	2,865	-0.10%
2020/02/20	4	13.70	14	13.64	13.70	-10	2,838	-0.35%
2020/02/19	21	13.86	1	14.00	13.75	20	2,819	0.71%
2020/02/18	5	13.90	10	13.60	13.65	-5	2,760	-0.18%
2020/02/17	12	14.00	3.8	13.77	13.90	8.2	2,688	0.30%
2020/02/14	0	0.00	15	12.60	12.75	-15	2,499	-0.60%
2020/02/13	0	0.00	0.2	12.55	12.65	-0.2	2,439	-0.01%
2020/02/11	0	0.00	1	11.75	11.85	-1	2,321	-0.04%
2020/02/10	30	12.25	0	0.00	12.25	30	2,273	1.32%
2020/02/07	5	11.20	0	0.00	11.15	5	2,153	0.23%
2020/02/04	10	11.30	0	0.00	11.25	10	2,167	0.46%
2020/01/31	0	0.00	0	11.85	11.85	0	2,167	0.00%
2020/01/30	0	0.00	20	11.65	11.75	-20	2,170	-0.92%
2020/01/17	0.2	12.75	0	0.00	12.80	0.2	2,142	0.01%
2020/01/16	0	0.00	2	12.75	12.80	-2	2,172	-0.09%
2020/01/15	0	0.00	2	12.78	12.70	-2	2,315	-0.09%
2020/01/13	2	12.93	0	0.00	12.90	2	2,306	0.09%
2020/01/10	1	12.70	0	0.00	12.70	1	2,273	0.04%
2020/01/08	2	12.95	2	12.95	12.65	0	2,314	0.00%
2020/01/07	0	0.00	10	12.75	12.65	-10	2,315	-0.43%
2020/01/06	33	13.03	2	13.05	12.80	31	2,360	1.31%
2019/12/31	0	0.00	0	12.70	12.75	0	2,342	0.00%
2019/12/30	0	0.00	3	13.15	12.80	-3	2,349	-0.13%
2019/12/27	0.4	12.40	0	0.00	12.50	0.4	2,317	0.02%
2019/12/26	0	0.00	2	12.35	12.60	-2	2,325	-0.09%
2019/12/23	0.9	12.00	0	0.00	12.00	0.9	2,391	0.04%
2019/12/20	2	12.30	0	0.00	12.10	2	2,407	0.08%
2019/12/18	0	0.00	1	12.05	12.00	-1	2,505	-0.04%
2019/12/16	1	12.00	2	11.85	12.00	-1	2,576	-0.04%
2019/12/12	0.9	11.85	0	0.00	11.85	0.9	2,619	0.03%
2019/12/11	0	0.00	1.4	11.90	11.95	-1.4	2,631	-0.05%
2019/12/04	2	12.60	2	12.60	12.40	0	2,588	0.00%
2019/12/03	2	12.65	1	11.80	12.65	1	2,504	0.04%
2019/12/02	1	11.50	0	0.00	11.50	1	2,403	0.04%
2019/11/22	5	7.70	17	7.82	7.55	-12	2,379	-0.50%
2019/11/20	2	7.06	0	0.00	7.15	2	2,165	0.09%
2019/11/19	0	0.00	5	7.16	7.15	-5	2,171	-0.23%
2019/11/18	5	7.30	0	0.00	7.28	5	2,179	0.23%
2019/11/15	5	7.49	2	7.60	7.53	3	2,225	0.13%
2019/11/11	4	6.75	0	0.00	6.69	4	2,286	0.17%
2019/11/08	1	7.03	0	0.00	7.03	1	2,329	0.04%
2019/11/05	2	7.23	0	0.00	7.22	2	2,499	0.08%
2019/11/04	1	7.40	2	7.24	7.22	-1	2,571	-0.04%
2019/10/30	1	7.55	0	0.00	7.55	1	2,783	0.04%
2019/10/17	3	7.53	0	0.00	7.60	3	3,571	0.08%
2019/10/16	2	7.46	0	0.00	7.72	2	3,501	0.06%
2019/10/08	3	7.14	0	0.00	7.11	3	3,465	0.09%
2019/10/04	2	7.50	5	7.65	7.51	-3	3,412	-0.09%
2019/09/27	10	8.50	10	8.55	8.33	0	3,310	0.00%
2019/09/25	0	0.00	4	8.44	8.45	-4	3,498	-0.11%
2019/09/23	4	8.39	0	0.00	8.39	4	3,535	0.11%
2019/09/19	5	8.28	0	0.00	8.24	5	3,444	0.15%
2019/09/16	5	8.68	0	0.00	8.55	5	3,442	0.15%
2019/09/12	3	8.51	10	8.62	8.46	-7	3,367	-0.21%
2019/09/06	0	0.00	1	8.29	8.30	-1	3,523	-0.03%
2019/09/05	1	8.26	0	0.00	8.26	1	3,577	0.03%
2019/09/04	0	0.00	1	8.23	8.25	-1	3,590	-0.03%
2019/09/03	1	8.16	2	8.20	8.15	-1	3,653	-0.03%
2019/08/30	0	0.00	3	8.10	8.09	-3	3,979	-0.08%
2019/08/29	3	8.08	0	0.00	8.08	3	4,113	0.07%
2019/08/23	0	0.00	1	8.19	8.20	-1	4,160	-0.02%
2019/08/22	1	8.25	4	8.16	8.19	-3	4,146	-0.07%
2019/08/21	9	8.29	4	8.37	8.22	5	4,146	0.12%
2019/08/20	14	8.33	9	8.46	8.22	5	4,161	0.12%
2019/08/19	5	8.19	0	0.00	8.16	5	4,135	0.12%
2019/08/16	1	8.13	0	0.00	8.15	1	4,147	0.02%
2019/08/14	2	8.28	0	0.00	8.25	2	4,423	0.05%
2019/08/13	0	0.00	20	8.36	8.37	-20	4,578	-0.44%
2019/08/12	0	0.00	2	8.75	8.58	-2	4,877	-0.04%
2019/08/05	5	8.75	5	8.55	8.35	0	5,190	0.00%
2019/08/02	5	9.06	8	9.07	8.88	-3	5,134	-0.06%
2019/08/01	5	9.19	13	9.21	9.13	-8	5,062	-0.16%
2019/07/31	12	9.25	10	9.12	9.26	2	5,053	0.04%
2019/07/30	10	8.98	10	9.14	8.90	0	4,943	0.00%
2019/07/29	0	0.00	5	9.08	9.13	-5	4,788	-0.10%
2019/07/26	0	0.00	10	8.57	8.39	-10	4,538	-0.22%
2019/07/25	6	8.52	3	8.52	8.49	3	4,455	0.07%
2019/07/24	0	0.00	2	8.42	8.53	-2	4,403	-0.05%
2019/07/23	4	8.33	19	8.38	8.27	-15	4,358	-0.34%
2019/07/22	1	8.27	0	0.00	8.26	1	4,327	0.02%
2019/07/19	1	8.26	1	8.26	8.25	0	4,315	0.00%
2019/07/17	4	8.28	4	8.34	8.32	0	4,298	0.00%
2019/07/16	2	8.27	2	8.36	8.27	0	4,285	0.00%
2019/07/15	2	8.24	0	0.00	8.24	2	4,271	0.05%
2019/07/12	19	8.44	10	8.49	8.35	9	4,277	0.21%
2019/07/11	9	8.29	0	0.00	8.26	9	4,216	0.21%
2019/07/09	7	8.31	0	0.00	8.29	7	4,237	0.17%
2019/07/08	2	8.35	4	8.41	8.33	-2	4,233	-0.05%
2019/07/05	3	8.45	2	8.54	8.35	1	4,231	0.02%
2019/07/04	3	8.43	20	8.50	8.43	-17	4,228	-0.40%
2019/07/03	10	8.40	0	0.00	8.38	10	4,234	0.24%
2019/07/02	27	8.37	50	8.63	8.60	-23	4,161	-0.55%
2019/07/01	3	8.16	1	8.04	8.05	2	4,017	0.05%
2019/06/28	3	8.22	0	0.00	8.22	3	3,990	0.08%
2019/06/26	2	8.36	6	8.41	8.34	-4	4,215	-0.09%
2019/06/25	6	8.42	0	0.00	8.33	6	4,222	0.14%
2019/06/24	12	8.52	0	0.00	8.57	12	4,213	0.28%
2019/06/21	0	0.00	28	8.65	8.55	-28	4,203	-0.67%
2019/06/20	34	8.80	0	0.00	8.80	34	4,160	0.82%
2019/06/19	12	8.93	34	8.85	8.82	-22	4,131	-0.53%
2019/06/18	14	8.80	2	8.95	8.70	12	4,033	0.30%
2019/06/14	12	9.04	11	8.86	8.83	1	3,973	0.03%
2019/06/13	9	8.86	22	8.90	8.90	-13	3,886	-0.33%
2019/06/12	12	8.73	3	8.92	8.72	9	3,825	0.24%
2019/06/11	24	9.02	3	9.18	8.86	21	3,783	0.56%
2019/06/10	25	9.22	30	9.11	9.12	-5	3,717	-0.13%
2019/06/06	36	9.04	30	9.13	9.02	6	3,622	0.17%
2019/06/05	13	8.53	28	8.67	8.91	-15	3,388	-0.44%
2019/06/04	12	8.11	0	0.00	8.10	12	3,248	0.37%
2019/06/03	0	0.00	15	8.34	8.31	-15	3,259	-0.46%
2019/05/31	16	8.35	2	8.42	8.33	14	3,252	0.43%
2019/05/30	3	8.35	4	8.46	8.38	-1	3,237	-0.03%
2019/05/28	6	8.26	9	8.41	8.34	-3	3,221	-0.09%
2019/05/27	5	8.34	5	8.54	8.32	0	3,208	0.00%
2019/05/24	13	8.63	3	8.96	8.55	10	3,172	0.32%
2019/05/23	12	8.79	0	0.00	8.90	12	3,127	0.38%
2019/05/22	10	9.00	10	8.75	8.76	0	3,098	0.00%
2019/05/21	11	9.38	11	9.47	9.30	0	3,054	0.00%
2019/05/20	23	9.03	30	9.11	8.82	-7	2,759	-0.25%
2019/05/17	55	8.82	79	8.82	9.05	-24	2,559	-0.94%
2019/05/16	40	8.28	14	8.25	8.40	26	2,212	1.18%
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/05/07	3	6.68	0.2	6.68	6.68	2.8	1,619	0.17%
2019/05/02	0	0.00	2	6.09	6.11	-2	1,525	-0.13%
2019/04/29	0	0.00	2	6.06	5.98	-2	1,525	-0.13%
2019/04/25	5	6.20	0	0.00	6.18	5	1,547	0.32%
2019/04/22	0.2	6.32	0	0.00	6.38	0.2	1,609	0.01%
2019/04/19	20.2	6.42	0	0.00	6.43	20.2	1,604	1.26%
2019/04/18	0	0.00	1	6.63	6.35	-1	1,597	-0.06%
2019/04/17	2	6.61	1	6.47	6.61	1	1,579	0.06%
2019/04/15	0.2	6.51	0	0.00	6.54	0.2	1,536	0.01%
2019/04/10	1	6.27	2	6.32	6.38	-1	1,475	-0.07%
2019/04/09	1	6.30	1	6.24	6.26	0	1,456	0.00%
2019/04/03	5	5.99	0	0.00	6.00	5	1,426	0.35%
2019/04/01	1	5.89	5	5.90	5.85	-4	1,363	-0.29%
2019/03/29	1	6.30	8	6.31	6.30	-7	1,221	-0.57%
2019/03/28	3	7.00	0	0.00	6.99	3	1,118	0.27%
2019/03/25	0	0.00	10	7.21	7.20	-10	1,129	-0.89%
2019/03/21	0	0.00	10	7.43	7.42	-10	1,131	-0.88%
2019/03/20	0.1	7.80	0	0.00	7.84	0.1	1,091	0.01%
2019/03/11	10	7.85	0	0.00	7.85	10	1,166	0.86%
2019/03/08	2	7.93	0	0.00	7.89	2	1,190	0.17%
2019/03/07	0	0.00	2	8.25	8.10	-2	1,187	-0.17%
2019/02/21	2	8.08	0	0.00	8.08	2	1,344	0.15%
2019/02/14	1	8.23	2	8.20	8.20	-1	1,402	-0.07%
2019/01/30	0	0.00	1	7.80	7.82	-1	1,335	-0.07%
2019/01/24	0	0.00	3	8.00	7.93	-3	1,435	-0.21%
2019/01/22	0.1	7.80	0	0.00	7.81	0.1	1,450	0.01%
2019/01/17	0	0.00	6	8.16	7.84	-6	1,505	-0.40%
2019/01/11	5	7.35	0	0.00	7.31	5	1,470	0.34%
2018/12/28	7	7.41	0	0.00	7.41	7	1,693	0.41%
2018/12/27	0	0.00	13	7.51	7.53	-13	1,722	-0.75%
2018/12/12	2	7.82	0	0.00	7.82	2	2,469	0.08%
2018/12/04	5	8.36	5	8.46	8.45	0	2,942	0.00%
2018/10/18	2	7.81	0	0.00	7.62	2	3,741	0.05%
2018/10/15	4	8.03	0	0.00	7.97	4	3,671	0.11%
2018/10/11	10	7.75	0	0.00	7.73	10	3,724	0.27%
2018/10/08	7	9.00	0	0.00	8.94	7	3,677	0.19%
2018/10/05	2	9.05	0	0.00	9.02	2	3,702	0.05%
2018/10/03	10	9.55	0	0.00	9.57	10	3,691	0.27%
2018/10/01	7	10.50	0	0.00	10.15	7	3,623	0.19%
2018/09/20	1	10.70	0	0.00	10.35	1	3,477	0.03%
2018/09/19	11	10.79	21	10.69	10.90	-10	3,476	-0.29%
2018/09/18	20	10.05	20	10.28	10.05	0	3,279	0.00%
2018/09/13	1	10.90	0	0.00	10.50	1	3,199	0.03%
2018/09/07	0	0.00	4	10.10	10.15	-4	2,941	-0.14%
2018/09/06	1	10.65	1	10.90	10.55	0	2,876	0.00%
2018/09/05	0	0.00	2	10.90	10.40	-2	2,783	-0.07%
2018/09/04	2	10.93	7	10.85	10.95	-5	2,704	-0.18%
2018/09/03	2	10.70	10	10.63	10.60	-8	2,515	-0.32%
2018/08/31	0	0.00	3	9.68	9.90	-3	2,230	-0.13%
2018/08/29	0.2	8.52	0	0.00	8.51	0.2	2,217	0.01%
2018/08/27	0	0.00	10	8.80	8.75	-10	2,217	-0.45%
2018/08/24	38	8.76	38	8.83	8.62	0	2,187	0.00%
2018/08/23	31	8.43	30	8.52	8.61	1	2,082	0.05%
2018/08/22	8	7.55	0	0.00	7.83	8	2,005	0.40%
2018/08/20	11	7.28	1	7.21	7.29	10	1,942	0.51%
2018/08/17	1	7.80	0	0.00	7.75	1	1,914	0.05%
2018/08/15	1	8.07	0	0.00	8.04	1	1,927	0.05%
2018/08/13	0	0.00	1	8.11	8.03	-1	1,911	-0.05%
2018/07/30	0	0.00	2	9.65	9.45	-2	2,336	-0.09%
2018/07/27	1	9.66	0	0.00	9.52	1	2,383	0.04%
2018/07/24	0	0.00	1	9.34	9.34	-1	2,424	-0.04%
2018/07/12	4	9.45	10	9.31	9.24	-6	2,423	-0.25%
2018/07/11	6.6	9.50	0	0.00	9.40	6.6	2,409	0.27%
2018/07/10	10	9.55	0	0.00	9.50	10	2,394	0.42%
2018/07/05	2	10.05	0	0.00	9.58	2	2,427	0.08%
2018/07/04	2	9.60	0	0.00	9.57	2	2,391	0.08%
2018/07/03	1	9.62	0	0.00	9.50	1	2,381	0.04%
2018/07/02	0	0.00	12	10.50	10.00	-12	2,354	-0.51%
2018/06/29	0.2	10.50	0	0.00	10.60	0.2	2,339	0.01%
2018/06/27	2	10.50	0	0.00	10.20	2	2,421	0.08%
2018/06/15	0	0.00	30	12.25	12.35	-30	2,224	-1.35%
2018/06/12	2	12.15	0	0.00	12.10	2	2,216	0.09%
2018/06/11	20	12.18	0	0.00	12.10	20	2,208	0.91%
2018/06/07	2	12.50	0	0.00	12.35	2	2,273	0.09%
2018/06/06	10	12.68	0	0.00	12.50	10	2,262	0.44%
2018/06/05	3	12.10	0	0.00	12.05	3	2,149	0.14%
2018/06/01	2	12.30	0	0.00	12.35	2	2,175	0.09%
2018/05/30	68	12.55	68	12.47	12.40	0	2,157	0.00%
2018/05/28	0	0.00	5	12.20	12.05	-5	2,131	-0.23%
2018/05/23	0	0.00	10	12.05	12.05	-10	2,134	-0.47%
2018/05/15	2	12.70	0	0.00	12.60	2	2,184	0.09%
2018/05/14	2	13.88	0	0.00	13.85	2	2,150	0.09%
2018/05/04	0	0.00	12	13.45	13.15	-12	1,880	-0.64%
2018/05/03	12	13.28	0	0.00	13.05	12	1,840	0.65%
2018/04/30	5	12.40	0	0.00	12.55	5	1,800	0.28%
2018/04/27	2	11.80	0	0.00	12.00	2	1,786	0.11%
2018/04/24	10	12.65	0	0.00	12.60	10	1,737	0.58%
2018/04/20	60	13.55	0	0.00	13.60	60	1,743	3.44%
2018/04/18	2	13.30	0	0.00	13.30	2	1,754	0.11%
2018/04/17	0	0.00	1	13.60	13.50	-1	1,746	-0.06%
2018/04/16	1	13.85	0	0.00	13.80	1	1,755	0.06%
2018/04/12	5	14.16	0	0.00	14.10	5	1,789	0.28%
2018/04/09	0	0.00	1	13.65	13.65	-1	1,774	-0.06%
2018/04/03	0.2	13.80	0	0.00	13.80	0.2	1,772	0.01%
2018/03/26	2	15.10	0	0.00	15.10	2	1,721	0.12%
2018/03/19	1	15.90	0	0.00	15.90	1	1,733	0.06%
2018/03/16	30	15.65	0	0.00	15.45	30	1,688	1.78%
2018/03/15	2	15.60	0	0.00	15.70	2	1,687	0.12%
2018/03/14	0	0.00	10	15.85	15.80	-10	1,702	-0.59%
2018/03/09	10	15.35	0	0.00	15.40	10	1,671	0.60%
2018/02/12	2	14.20	0	0.00	14.20	2	2,055	0.10%
2018/02/08	0	0.00	2	14.10	14.00	-2	1,974	-0.10%
2018/02/06	6	14.27	0	0.00	14.10	6	2,043	0.29%
2018/01/26	3	15.95	0	0.00	15.95	3	2,184	0.14%
2018/01/22	3	16.30	4	16.25	16.30	-1	2,250	-0.04%
2018/01/19	1	16.25	0	0.00	16.30	1	2,321	0.04%
2018/01/16	1	16.15	0	0.00	16.25	1	2,467	0.04%
2018/01/09	0	0.00	20	16.40	16.30	-20	3,166	-0.63%
2018/01/08	20	17.03	20	16.74	16.55	0	3,387	0.00%
2018/01/05	0	0.00	4	16.80	16.70	-4	3,464	-0.12%