國產 (2504)-凱基-鳳山券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.45
漲跌
▲0.05
漲幅
+0.10%
成交量
16,644張
產業
上市營建類股
348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

國產 (2504)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
2024/05/06	12	48.32	25	48.94	49.45	-13	9,950	-0.13%
2024/05/03	6	49.66	0	0.00	49.40	6	9,732	0.06%
2024/05/02	2.1	50.61	9	49.36	50.80	-6.9	9,509	-0.07%
2024/04/30	9.1	47.92	1.2	47.57	48.05	8	9,144	0.09%
2024/04/29	24	49.13	5	48.32	49.15	19	8,934	0.21%
2024/04/26	6	47.13	5	46.93	46.95	1	8,615	0.01%
2024/04/25	5.2	47.83	33	45.74	47.25	-27.9	8,361	-0.33%
2024/04/24	32	44.37	4	44.86	43.90	28	7,806	0.36%
2024/04/22	1	46.65	0	0.00	47.00	1	7,145	0.01%
2024/04/19	1	47.05	0	0.00	48.25	1	6,678	0.01%
2024/04/18	2	47.55	2	48.28	48.05	0	6,249	0.00%
2024/04/17	8	44.01	5	45.00	45.85	3	5,709	0.05%
2024/04/16	0	0.00	13	41.61	41.70	-13	5,404	-0.24%
2024/04/15	0	0.00	2	42.38	42.65	-2	5,266	-0.04%
2024/04/12	1	43.35	0	42.60	43.40	1	5,156	0.02%
2024/04/11	5	41.60	0	0.00	41.70	5	5,001	0.10%
2024/04/09	2	40.85	13	40.53	41.35	-11	4,821	-0.23%
2024/04/08	13	41.27	1	41.25	41.30	12	4,712	0.25%
2024/04/03	0	0.00	2.3	39.64	39.75	-2.3	4,529	-0.05%
2024/04/02	0	0.00	0.1	38.70	38.55	-0.1	4,419	0.00%
2024/04/01	1	38.40	0	0.00	38.30	1	4,375	0.02%
2024/03/29	0	0.00	2	38.08	37.90	-2	4,361	-0.05%
2024/03/28	1	37.70	0	0.00	37.70	1	4,328	0.02%
2024/03/27	0	0.00	5	37.66	38.10	-5	4,312	-0.12%
2024/03/25	1	37.35	0	0.00	37.00	1	4,251	0.02%
2024/03/22	0	0.00	1	37.10	36.85	-1	4,239	-0.02%
2024/03/21	1	36.55	1	36.90	36.95	0	4,213	0.00%
2024/03/19	1.1	36.50	0	0.00	36.35	1.1	4,158	0.03%
2024/03/15	0	0.00	4	35.80	36.15	-4	4,038	-0.10%
2024/03/13	0	0.00	5	37.80	36.75	-5	3,911	-0.13%
2024/03/06	0.1	34.70	0	0.00	35.15	0.1	3,361	0.00%
2024/03/04	1	34.30	0	34.20	34.15	1	3,194	0.03%
2024/03/01	0	0.00	2	34.20	34.00	-2	3,136	-0.06%
2024/02/29	0	0.00	0.1	32.85	33.00	-0.1	2,945	0.00%
2024/02/27	0	0.00	0	32.10	32.35	0	2,845	0.00%
2024/02/26	2	32.05	0	0.00	31.90	2	2,777	0.07%
2024/02/23	0	0.00	3	32.00	32.10	-3	2,762	-0.11%
2024/02/22	0	0.00	1	32.30	32.00	-1	2,720	-0.04%
2024/02/20	0	0.00	1	32.15	32.05	-1	2,540	-0.04%
2024/02/19	0	0.00	1	31.50	32.00	-1	2,433	-0.04%
2024/01/31	0	0.00	15	29.65	29.70	-15	2,058	-0.73%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2023/12/28	0	0.00	8.5	28.25	28.20	-8.5	1,556	-0.54%
2023/12/27	0	0.00	5	28.45	28.40	-5	1,552	-0.32%
2023/12/21	0	28.20	0	28.30	28.30	0	1,477	0.00%
2023/12/19	0	0.00	2	28.10	28.30	-2	1,422	-0.14%
2023/12/06	0	0.00	0.1	27.50	27.65	-0.1	1,330	0.00%
2023/12/04	0	0.00	1	27.50	27.45	-1	1,385	-0.07%
2023/11/22	0	0.00	0.9	26.60	26.60	-0.9	1,420	-0.06%
2023/11/20	0	0.00	1	26.50	26.35	-1	1,390	-0.07%
2023/10/02	0	0.00	1	25.15	25.30	-1	1,862	-0.05%
2023/09/18	1	25.50	0	0.00	25.50	1	2,164	0.05%
2023/09/07	0	0.00	1	25.60	25.45	-1	2,720	-0.04%
2023/09/06	1	26.15	0	0.00	25.80	1	2,684	0.04%
2023/08/30	1	26.85	0	0.00	27.00	1	2,726	0.04%
2023/08/16	0	0.00	2	26.55	26.70	-2	3,045	-0.07%
2023/08/14	0	0.00	5	26.75	26.75	-5	3,240	-0.15%
2023/08/10	1	27.70	0	0.00	27.20	1	3,237	0.03%
2023/08/08	0	0.00	1	27.40	27.45	-1	3,278	-0.03%
2023/08/07	0	0.00	0.1	27.60	27.65	-0.1	3,338	0.00%
2023/08/04	0.1	27.85	0	0.00	27.95	0.1	3,314	0.00%
2023/07/27	1	26.40	0	0.00	26.35	1	3,333	0.03%
2023/07/20	5	26.30	0	0.00	26.30	5	3,496	0.14%
2023/07/06	0	0.00	0.5	26.90	26.85	-0.5	3,650	-0.01%
2023/07/03	0.1	27.70	0	0.00	27.65	0.1	3,608	0.00%
2023/06/30	0.1	27.75	0	0.00	27.50	0.1	3,603	0.00%
2023/06/29	0	0.00	1	27.00	27.40	-1	3,546	-0.03%
2023/06/26	0.2	26.05	0	0.00	26.10	0.2	3,415	0.01%
2023/06/21	1.3	26.14	0	0.00	26.15	1.3	3,406	0.04%
2023/06/19	1	28.75	0	0.00	28.80	1	3,155	0.03%
2023/06/13	5.5	29.05	0	0.00	29.10	5.5	2,925	0.19%
2023/06/07	0	0.00	3	29.40	29.40	-3	2,921	-0.10%
2023/06/06	0	0.00	0.1	28.90	29.05	-0.1	2,874	0.00%
2023/06/05	1	28.85	2	28.87	28.85	-1	2,832	-0.04%
2023/06/02	0	0.00	1	28.65	28.70	-1	2,830	-0.04%
2023/05/22	0	0.00	1	28.70	29.00	-1	2,912	-0.03%
2023/05/19	1	28.30	0	0.00	28.75	1	2,866	0.03%
2023/05/11	0	0.00	1	28.20	28.25	-1	2,635	-0.04%
2023/05/10	0	0.00	1	28.80	28.95	-1	2,579	-0.04%
2023/05/04	4	28.75	0	0.00	29.00	4	2,502	0.16%
2023/05/03	7	28.96	2	28.80	28.75	5	2,459	0.20%
2023/05/02	4	28.73	2.1	28.55	28.70	1.9	2,390	0.08%
2023/04/21	0	0.00	2	27.58	27.40	-2	2,115	-0.09%
2023/04/20	4	27.73	2	27.63	27.40	2	2,102	0.10%
2023/04/19	1	28.10	0	0.00	27.80	1	2,069	0.05%
2023/04/18	1	27.95	0	0.00	28.05	1	1,997	0.05%
2023/04/06	0	0.00	1	27.70	27.75	-1	1,957	-0.05%
2023/03/31	0	0.00	1	27.80	27.90	-1	1,961	-0.05%
2023/03/30	0	0.00	1	27.95	27.95	-1	1,935	-0.05%
2023/03/29	5	27.85	5	27.80	27.85	0	1,922	0.00%
2023/03/28	2	28.03	0	0.00	28.00	2	1,934	0.10%
2023/03/27	1	27.90	0	0.00	27.95	1	1,921	0.05%
2023/03/24	1.1	27.86	0	0.00	27.80	1.1	1,925	0.05%
2023/03/23	5	27.95	17	28.01	27.95	-12	1,898	-0.63%
2023/03/22	0	28.10	0	0.00	28.05	0	1,892	0.00%
2023/03/21	0.1	28.06	0	0.00	28.00	0.1	1,894	0.00%
2023/03/17	0	27.60	0	0.00	27.65	0	1,948	0.00%
2023/03/16	0	27.40	0	0.00	27.15	0	1,920	0.00%
2023/03/14	0	27.60	0	0.00	27.55	0	1,895	0.00%
2023/03/13	1.1	27.54	47	27.23	27.70	-45.9	1,892	-2.43%
2023/03/10	0	28.00	0	0.00	27.75	0	1,850	0.00%
2023/03/07	0	0.00	1	27.35	27.35	-1	1,775	-0.06%
2023/03/06	0	0.00	1	27.20	27.20	-1	1,763	-0.06%
2023/02/20	0	26.85	0	0.00	27.10	0	1,556	0.00%
2023/02/14	47	26.95	1	27.10	26.85	46	1,585	2.90%
2023/02/13	0	0.00	1	26.60	26.60	-1	1,577	-0.06%
2023/02/10	0	0.00	2	26.40	26.50	-2	1,598	-0.13%
2023/02/08	5	26.55	1	26.60	26.45	4	1,591	0.25%
2023/02/07	1	26.25	10	26.55	26.50	-9	1,575	-0.57%
2023/02/01	1	25.60	0	0.00	25.50	1	1,517	0.07%
2023/01/31	2	25.55	0	0.00	25.65	2	1,527	0.13%
2023/01/11	0	0.00	23	25.45	25.35	-23	1,631	-1.41%
2023/01/10	23	25.48	0	0.00	25.55	23	1,649	1.39%
2022/12/09	0	0.00	5	25.15	25.60	-5	2,133	-0.23%
2022/12/02	0	0.00	10	25.35	25.25	-10	2,081	-0.48%
2022/11/28	0	0.00	1	25.00	25.30	-1	2,093	-0.05%
2022/11/16	0	0.00	1	24.50	24.50	-1	2,097	-0.05%
2022/11/11	0	0.00	15	24.00	23.90	-15	2,143	-0.70%
2022/11/09	0	0.00	10	24.13	23.90	-10	2,204	-0.45%
2022/11/07	0	0.00	3	23.30	23.40	-3	2,212	-0.14%
2022/11/04	0	0.00	6	22.88	23.15	-6	2,229	-0.27%
2022/11/02	5	23.45	0	0.00	23.15	5	2,342	0.21%
2022/10/28	0	0.00	5	22.40	22.20	-5	2,420	-0.21%
2022/10/25	0	0.00	1	22.00	22.20	-1	2,571	-0.04%
2022/10/20	3	21.55	3	21.75	22.40	0	2,591	0.00%
2022/10/18	8	22.21	3	22.30	22.30	5	2,499	0.20%
2022/10/17	3	22.00	3	22.20	22.25	0	2,492	0.00%
2022/10/13	3	22.35	0	0.00	22.50	3	2,464	0.12%
2022/10/12	6	23.20	0	0.00	23.25	6	2,437	0.25%
2022/09/12	0	0.00	2	25.40	25.40	-2	2,676	-0.07%
2022/09/05	0	0.00	0.1	25.05	25.20	-0.1	2,725	0.00%
2022/08/30	2	25.25	0	0.00	25.35	2	2,779	0.07%
2022/08/29	0	0.00	20	25.20	25.20	-20	2,792	-0.72%
2022/08/23	1	25.40	0	0.00	25.40	1	2,813	0.04%
2022/08/18	20	25.45	0	0.00	25.25	20	2,806	0.71%
2022/08/16	4	25.15	0	0.00	25.25	4	2,739	0.15%
2022/08/15	0	0.00	17	24.65	24.95	-17	2,712	-0.63%
2022/08/12	0	0.00	15	24.65	24.70	-15	2,721	-0.55%
2022/08/10	32	24.90	0	0.00	24.70	32	2,777	1.15%
2022/08/01	3	25.00	0	0.00	24.90	3	3,136	0.10%
2022/07/21	20	23.93	0	0.00	24.15	20	3,473	0.58%
2022/06/21	0	0.00	15	26.00	26.00	-15	4,895	-0.31%
2022/06/20	15	25.57	0	0.00	25.50	15	4,879	0.31%
2022/06/14	0	0.00	2	25.90	26.25	-2	4,995	-0.04%
2022/05/26	0	0.00	11	26.83	26.65	-11	5,302	-0.21%
2022/05/25	1	26.30	0	0.00	26.30	1	5,295	0.02%
2022/05/24	10	26.40	0	0.00	26.35	10	5,311	0.19%
2022/05/17	0	0.00	42	26.89	27.05	-42	5,259	-0.80%
2022/05/12	16	25.66	0	0.00	25.50	16	5,263	0.30%
2022/05/11	3	26.30	0	0.00	26.35	3	5,208	0.06%
2022/05/10	11	25.14	0	0.00	26.85	11	5,220	0.21%
2022/05/09	29	27.15	0	0.00	27.00	29	5,159	0.56%
2022/05/05	0	0.00	1	30.55	30.50	-1	4,890	-0.02%
2022/05/04	0	0.00	1	29.65	29.65	-1	4,827	-0.02%
2022/04/29	1	29.20	0	0.00	29.25	1	4,777	0.02%
2022/04/27	2	29.40	2	29.40	29.40	0	4,716	0.00%
2022/04/26	1	29.95	0	0.00	29.75	1	4,659	0.02%
2022/04/25	0	0.00	0.1	30.40	30.15	-0.1	4,598	0.00%
2022/04/22	1	30.15	7	31.27	31.40	-6	4,550	-0.13%
2022/04/21	1	30.15	0	0.00	30.50	1	4,503	0.02%
2022/04/19	5	30.40	0	0.00	30.80	5	4,482	0.11%
2022/04/18	1	31.15	3	31.05	30.80	-2	4,432	-0.05%
2022/04/15	0	0.00	6	30.90	30.65	-6	4,563	-0.13%
2022/04/13	0	0.00	5	32.39	32.70	-5	4,633	-0.11%
2022/04/12	5	31.35	12	31.76	31.45	-7	4,519	-0.15%
2022/04/08	29	30.69	27	30.71	31.00	2	4,384	0.05%
2022/04/06	10	30.00	0	0.00	30.15	10	4,652	0.21%
2022/04/01	0	0.00	3	29.82	29.95	-3	4,672	-0.06%
2022/03/31	0	0.00	8	29.70	29.75	-8	4,662	-0.17%
2022/03/30	2	29.65	0	0.00	29.60	2	4,633	0.04%
2022/03/29	9	29.43	1	29.50	29.55	8	4,661	0.17%
2022/03/22	2	28.80	5	28.75	28.85	-3	5,989	-0.05%
2022/03/18	0	0.00	1	28.40	28.00	-1	5,937	-0.02%
2022/03/09	0	27.30	0	0.00	27.35	0	5,845	0.00%
2022/03/08	0	27.10	0	0.00	26.80	0	5,830	0.00%
2022/03/04	0	28.10	0	0.00	27.95	0	5,787	0.00%
2022/03/03	0	0.00	0	28.40	28.15	0	5,819	0.00%
2022/03/01	5	27.90	0	0.00	27.85	5	5,789	0.09%
2022/02/23	0	0.00	1	27.00	27.10	-1	5,773	-0.02%
2022/02/11	0	0.00	1	27.25	27.45	-1	7,237	-0.01%
2022/02/10	4	27.15	0	0.00	27.45	4	7,246	0.06%
2022/02/08	1	26.60	0	0.00	26.90	1	7,169	0.01%
2022/02/07	0	0.00	5	26.40	26.45	-5	7,112	-0.07%
2022/01/25	0	25.45	3	25.25	25.45	-3	7,100	-0.04%
2022/01/17	10	25.80	10	25.80	26.20	0	7,363	0.00%
2022/01/14	0	0.00	1	26.15	26.10	-1	7,373	-0.01%
2022/01/12	1	26.70	0	0.00	26.60	1	7,428	0.01%
2022/01/07	2	26.58	1	26.35	26.45	1	7,284	0.01%
2022/01/04	0	0.00	22	28.29	28.20	-22	6,960	-0.32%
2022/01/03	0	0.00	12	28.75	28.75	-12	6,938	-0.17%
2021/12/30	0	0.00	21	29.63	29.15	-21	6,916	-0.30%
2021/12/29	31	30.06	21	30.03	30.20	10	6,794	0.15%
2021/12/28	0	0.00	22	29.07	28.90	-22	6,523	-0.34%
2021/12/27	0	0.00	1	29.30	29.35	-1	6,491	-0.02%
2021/12/24	2	29.05	3	29.10	29.00	-1	6,591	-0.02%
2021/12/22	1	29.10	1	29.05	29.20	0	6,908	0.00%
2021/12/21	2	29.93	1	29.85	30.10	1	6,838	0.01%
2021/12/20	30	30.36	3	30.50	30.20	27	6,733	0.40%
2021/12/17	14	29.69	7	29.76	29.60	7	6,369	0.11%
2021/12/16	1	28.05	0	0.00	28.10	1	5,785	0.02%
2021/12/10	9	27.46	0	0.00	27.35	9	5,614	0.16%
2021/12/09	10	27.65	0	0.00	27.55	10	5,610	0.18%
2021/12/03	3	27.05	0	0.00	26.90	3	5,547	0.05%
2021/12/01	7	26.59	0	0.00	26.75	7	5,535	0.13%
2021/11/26	0	0.00	2	26.95	26.95	-2	5,498	-0.04%
2021/11/23	2	27.20	2	27.10	27.20	0	5,415	0.00%
2021/11/19	0	0.00	1	27.60	27.55	-1	5,286	-0.02%
2021/11/18	7	27.72	7	27.61	27.95	0	5,265	0.00%
2021/11/17	0	0.00	4	27.78	27.50	-4	5,192	-0.08%
2021/11/15	0	0.00	4	27.80	28.15	-4	4,982	-0.08%
2021/11/11	5	27.16	7	27.18	26.85	-2	4,670	-0.04%
2021/11/10	0	0.00	9.2	27.46	27.50	-9.2	4,071	-0.22%
2021/11/05	0.1	24.70	0	0.00	24.70	0.1	3,776	0.00%
2021/10/29	0	0.00	1	25.70	25.70	-1	3,727	-0.03%
2021/10/28	0	0.00	2	24.90	25.00	-2	3,658	-0.05%
2021/10/22	5	24.30	0	0.00	24.30	5	3,599	0.14%
2021/10/21	10	24.70	0	0.00	24.50	10	3,647	0.27%
2021/10/08	1	24.30	0	0.00	24.40	1	3,951	0.03%
2021/10/07	2	24.15	4	24.23	24.30	-2	3,924	-0.05%
2021/10/01	3	23.50	0	0.00	23.60	3	3,803	0.08%
2021/09/30	8	24.53	8	24.50	24.50	0	3,681	0.00%
2021/09/27	0	0.00	1	23.60	23.60	-1	3,301	-0.03%
2021/09/09	1	22.35	0	0.00	22.30	1	3,464	0.03%
2021/08/25	2	22.30	0	0.00	22.35	2	3,691	0.05%
2021/08/24	2	22.25	0	0.00	22.25	2	3,715	0.05%
2021/07/29	0	0.00	0	22.90	22.90	0	4,729	0.00%
2021/07/28	0	0.00	1	22.80	22.90	-1	4,849	-0.02%
2021/07/27	1	23.25	0	0.00	22.80	1	5,004	0.02%
2021/07/26	2	24.05	2	24.10	23.60	0	5,097	0.00%
2021/07/23	1	25.50	0	0.00	25.50	1	5,123	0.02%
2021/07/19	0	0.00	1	25.50	25.50	-1	5,214	-0.02%
2021/07/16	1	25.20	1	25.15	25.10	0	5,547	0.00%
2021/07/13	2	24.38	0	0.00	24.40	2	6,122	0.03%
2021/07/12	5	24.80	0	0.00	24.85	5	6,186	0.08%
2021/07/09	10	25.20	0	0.00	25.05	10	6,362	0.16%
2021/06/30	1	25.55	2	25.60	25.35	-1	6,939	-0.01%
2021/06/25	0	0.00	6	24.40	24.35	-6	6,872	-0.09%
2021/06/23	6	24.49	5	24.65	24.65	1	6,964	0.01%
2021/06/16	0.1	24.55	0	0.00	24.65	0.1	7,310	0.00%
2021/06/15	1	24.70	0	0.00	24.55	1	7,465	0.01%
2021/06/11	0	0.00	5	25.10	24.90	-5	7,631	-0.07%
2021/06/09	7	25.35	0	0.00	25.20	7	7,735	0.09%
2021/06/08	0	0.00	0.2	25.30	25.35	-0.2	7,753	0.00%
2021/06/01	0	0.00	3	25.23	25.30	-3	7,917	-0.04%
2021/05/25	1	24.75	1	24.75	25.00	0	8,171	0.00%
2021/05/21	1	23.90	0	0.00	23.90	1	8,260	0.01%
2021/05/18	50	21.15	55	22.35	22.90	-5	8,377	-0.06%
2021/05/14	0	0.00	6	23.03	23.10	-6	8,383	-0.07%
2021/05/12	11	24.83	10	23.90	23.75	1	8,197	0.01%
2021/05/11	2	26.35	1	27.00	26.00	1	8,023	0.01%
2021/05/10	0	0.00	5	27.40	27.25	-5	7,926	-0.06%
2021/05/07	0	0.00	5	26.95	27.10	-5	7,942	-0.06%
2021/05/06	2	27.10	0	0.00	27.20	2	7,918	0.03%
2021/05/04	7	26.14	0	0.00	25.90	7	7,712	0.09%
2021/05/03	11	27.82	15	27.80	27.50	-4	7,580	-0.05%
2021/04/29	20	29.08	1	28.50	28.55	19	7,462	0.25%
2021/04/28	1	28.60	1	28.65	28.55	0	7,385	0.00%
2021/04/27	3	28.55	5	28.60	28.80	-2	7,415	-0.03%
2021/04/26	1	28.40	0	0.00	28.45	1	7,347	0.01%
2021/04/23	7.1	28.23	0	0.00	28.50	7.1	7,331	0.10%
2021/04/22	24	29.31	16	30.20	28.35	8	7,311	0.11%
2021/04/21	0	0.00	10	28.60	28.60	-10	6,907	-0.14%
2021/04/20	1.1	28.30	1	28.70	28.45	0.1	6,811	0.00%
2021/04/19	1	29.00	0.1	29.05	29.35	0.9	6,638	0.01%
2021/04/16	0.1	27.80	0	0.00	27.65	0.1	6,350	0.00%
2021/04/15	2	27.70	10	27.70	27.60	-8	6,293	-0.13%
2021/04/14	0	0.00	1	28.10	28.10	-1	6,125	-0.02%
2021/04/13	2	27.40	10	27.40	26.80	-8	5,942	-0.13%
2021/04/08	0	0.00	1	26.65	27.05	-1	5,829	-0.02%
2021/04/07	1	26.35	7	26.09	26.35	-6	5,824	-0.10%
2021/04/01	0.1	26.70	2	26.88	26.80	-1.9	5,739	-0.03%
2021/03/31	1	26.85	20	26.85	27.05	-19	5,723	-0.33%
2021/03/26	10	26.75	0	0.00	26.35	10	5,630	0.18%
2021/03/24	5	27.55	0	0.00	26.90	5	5,582	0.09%
2021/03/22	0	0.00	8	27.23	27.40	-8	5,485	-0.15%
2021/03/19	3	26.88	1	26.60	27.05	2	5,397	0.04%
2021/03/18	0	0.00	4	26.55	26.85	-4	5,339	-0.07%
2021/03/17	10	25.80	11	26.37	26.60	-1	5,289	-0.02%
2021/03/16	0	25.55	0	0.00	25.65	0	5,183	0.00%
2021/03/15	0	24.95	0	0.00	25.05	0	5,229	0.00%
2021/03/12	0	0.00	5	24.75	24.75	-5	5,285	-0.09%
2021/03/11	0	0.00	51	24.97	24.95	-51	5,370	-0.95%
2021/03/10	1	24.85	0	0.00	24.90	1	5,527	0.02%
2021/03/05	5	25.00	5	25.00	25.20	0	5,709	0.00%
2021/03/03	4	25.11	3	25.30	25.35	1	5,635	0.02%
2021/03/02	0	0.00	10	25.15	24.25	-10	5,493	-0.18%
2021/02/25	10	24.73	2	24.75	24.70	8	5,460	0.15%
2021/02/24	2	24.65	0	0.00	24.55	2	5,530	0.04%
2021/02/23	51	24.44	10	24.75	24.70	41	5,584	0.73%
2021/02/22	1	24.00	0	0.00	24.20	1	5,643	0.02%
2021/02/18	0	22.95	0	0.00	23.30	0	5,645	0.00%
2021/02/17	0	0.00	1	22.40	22.55	-1	5,631	-0.02%
2021/02/05	3	22.40	0	0.00	22.45	3	5,582	0.05%
2021/02/02	0	0.00	5	21.30	22.15	-5	5,923	-0.08%
2021/02/01	0	0.00	1	21.00	21.15	-1	6,083	-0.02%
2021/01/21	0	0.00	100	21.50	21.80	-100	6,433	-1.55%
2021/01/15	6	22.52	4	23.15	22.25	2	6,909	0.03%
2021/01/13	0	0.00	5	23.60	23.55	-5	7,068	-0.07%
2021/01/12	0	0.00	0.9	23.72	23.60	-0.9	7,374	-0.01%
2021/01/08	1	24.60	0	0.00	24.55	1	7,851	0.01%
2021/01/07	10	23.90	0	0.00	24.15	10	7,955	0.13%
2021/01/06	0	0.00	0	24.40	23.85	0	8,022	0.00%
2021/01/05	6	24.35	0	0.00	24.45	6	8,002	0.07%
2020/12/31	20	24.65	0	0.00	25.00	20	8,226	0.24%
2020/12/30	20	25.15	2	24.70	24.80	18	8,398	0.21%
2020/12/29	0	0.00	10	24.54	24.55	-10	8,443	-0.12%
2020/12/28	5	24.20	0	0.00	24.20	5	8,598	0.06%
2020/12/25	2	24.50	0	0.00	24.25	2	8,829	0.02%
2020/12/23	10	24.15	0	0.00	24.20	10	9,006	0.11%
2020/12/22	10	24.85	0	0.00	24.00	10	9,079	0.11%
2020/12/14	5	23.85	0	0.00	24.10	5	10,971	0.05%
2020/12/11	1	24.00	1	24.20	24.30	0	11,362	0.00%
2020/12/10	1	24.20	0	0.00	24.20	1	11,829	0.01%
2020/12/09	3	24.20	0	0.00	24.40	3	11,951	0.03%
2020/12/07	0	0.00	1	25.40	25.40	-1	12,261	-0.01%
2020/12/04	3	24.90	0	0.00	24.80	3	12,522	0.02%
2020/12/03	8	25.44	3	24.75	25.05	5	12,568	0.04%
2020/12/01	0.1	26.80	0	0.00	26.90	0.1	12,555	0.00%
2020/11/30	0	0.00	0	27.15	27.05	0	12,767	0.00%
2020/11/26	0.1	26.85	5	26.85	26.75	-4.9	13,702	-0.04%
2020/11/24	10	27.15	0	0.00	27.00	10	14,387	0.07%
2020/11/23	0	0.00	0.6	27.10	27.10	-0.6	14,594	0.00%
2020/11/20	3	26.20	1	26.35	26.25	2	14,751	0.01%
2020/11/19	4	27.00	0.7	26.65	26.50	3.3	15,180	0.02%
2020/11/18	22	27.80	0	0.00	27.50	22	15,443	0.14%
2020/11/17	0	0.00	3.6	28.45	28.15	-3.6	15,629	-0.02%
2020/11/13	20	28.30	0	0.00	28.30	20	16,391	0.12%
2020/11/12	10	27.88	0	0.00	27.75	10	16,410	0.06%
2020/11/11	16	28.40	0	0.00	28.55	16	16,363	0.10%
2020/11/10	23	28.23	22.1	28.77	28.30	1	16,389	0.01%
2020/11/09	0	0.00	25	27.60	28.00	-25	16,128	-0.16%
2020/11/04	5	26.60	2	26.75	26.70	3	16,086	0.02%
2020/11/03	25	26.54	0.9	26.60	26.70	24.1	16,072	0.15%
2020/11/02	0	0.00	4.3	26.14	26.15	-4.3	16,141	-0.03%
2020/10/30	12	26.43	43	26.45	26.20	-31	16,296	-0.19%
2020/10/29	7	25.99	7	26.31	26.25	0	16,284	0.00%
2020/10/28	12.1	26.53	26	26.68	26.05	-13.9	16,335	-0.09%
2020/10/27	10	25.75	0	0.00	25.35	10	16,284	0.06%
2020/10/23	14	25.81	0	0.00	25.80	14	16,367	0.09%
2020/10/22	20	25.35	20	26.00	25.90	0	16,452	0.00%
2020/10/21	20	25.48	10	25.45	25.30	10	16,563	0.06%
2020/10/20	28	25.17	15	25.49	25.20	13	16,809	0.08%
2020/10/19	0	0.00	2	24.80	23.80	-2	16,856	-0.01%
2020/10/16	20	26.45	4	26.10	25.95	16	17,312	0.09%
2020/10/06	0	0.00	11	22.81	22.85	-11	17,231	-0.06%
2020/10/05	5	23.00	0	0.00	23.30	5	17,214	0.03%
2020/09/30	4	23.45	0	0.00	23.45	4	17,252	0.02%
2020/09/29	1	24.40	1	23.65	23.70	0	17,522	0.00%
2020/09/25	1	24.40	1	22.95	23.00	0	17,685	0.00%
2020/09/24	0	0.00	1	23.90	23.65	-1	17,878	-0.01%
2020/09/23	7	24.40	3	24.15	23.90	4	17,957	0.02%
2020/09/22	11	23.92	1	24.40	24.50	10	17,864	0.06%
2020/09/21	6	24.13	1	24.15	24.15	5	17,842	0.03%
2020/09/16	0	0.00	1	24.00	23.85	-1	17,926	-0.01%
2020/09/15	0	0.00	3	23.35	24.05	-3	17,925	-0.02%
2020/09/11	5	24.21	10	24.42	23.90	-5	17,187	-0.03%
2020/09/10	8	24.18	0	0.00	23.95	8	16,780	0.05%
2020/09/09	6	24.43	2	24.50	24.50	4	16,532	0.02%
2020/09/08	8	24.03	2	24.75	24.80	6	16,267	0.04%
2020/09/07	19	24.31	7	24.29	23.95	12	15,902	0.08%
2020/09/04	0	0.00	1	22.55	22.60	-1	15,489	-0.01%
2020/09/03	2	22.13	2	22.18	22.20	0	15,321	0.00%
2020/09/02	0	0.00	8	21.83	21.80	-8	15,273	-0.05%
2020/09/01	1	22.05	2	21.20	21.25	-1	15,019	-0.01%
2020/08/31	5	21.65	4	21.50	21.65	1	14,683	0.01%
2020/08/28	0	0.00	2	21.20	21.00	-2	14,607	-0.01%
2020/08/26	1	21.10	0	0.00	21.50	1	14,294	0.01%
2020/08/24	2	21.20	0	0.00	21.00	2	13,766	0.01%
2020/08/20	0	0.00	1	19.45	19.55	-1	13,202	-0.01%
2020/08/19	1	20.45	2	20.13	20.10	-1	12,890	-0.01%
2020/08/18	14	19.98	9	19.95	20.30	5	12,647	0.04%
2020/08/17	9	19.95	28	19.91	20.10	-19	12,426	-0.15%
2020/08/14	1	19.15	1	18.00	19.10	0	11,894	0.00%
2020/08/13	14	17.90	5	17.95	18.10	9	11,493	0.08%
2020/08/12	2	17.63	60	17.74	18.15	-58	11,350	-0.51%
2020/08/11	1	16.30	1	16.50	16.50	0	10,722	0.00%
2020/08/10	1	16.30	0	0.00	16.25	1	10,688	0.01%
2020/08/06	2	16.30	0	16.20	16.25	2	10,673	0.02%
2020/08/03	0	0.00	3	16.35	16.50	-3	11,159	-0.03%
2020/07/31	10	16.75	0	0.00	16.75	10	11,663	0.09%
2020/07/30	23	17.13	0	0.00	17.15	23	11,762	0.20%
2020/07/28	6	16.58	0	0.00	16.15	6	11,949	0.05%
2020/07/27	0	0.00	3	17.35	17.10	-3	11,970	-0.03%
2020/07/24	1	17.15	0	0.00	17.10	1	12,353	0.01%
2020/07/21	5	17.75	0	0.00	17.65	5	12,292	0.04%
2020/07/20	1	17.50	0	0.00	17.45	1	12,185	0.01%
2020/07/17	3	17.70	1	17.98	17.60	2	12,029	0.02%
2020/07/16	12	18.39	0	0.00	18.25	12	11,776	0.10%
2020/07/15	10	18.25	17	18.52	18.00	-7	11,463	-0.06%
2020/07/14	29	18.54	24.7	17.89	17.95	4.3	11,294	0.04%
2020/07/13	0	0.00	30	17.25	17.15	-30	10,618	-0.28%
2020/07/10	10	16.65	0	0.00	16.45	10	10,597	0.09%
2020/07/09	2	17.00	0	0.00	16.95	2	10,601	0.02%
2020/07/08	20	16.45	21.1	16.57	16.95	-1.1	10,515	-0.01%
2020/07/06	0	0.00	32	16.65	16.65	-32	10,304	-0.31%
2020/07/03	58	16.21	26	16.43	16.50	32	10,163	0.31%
2020/07/02	0	0.00	10	15.55	15.80	-10	9,814	-0.10%
2020/07/01	10	15.00	0	0.00	15.15	10	9,659	0.10%
2020/06/30	2	14.90	2	15.20	15.10	0	9,573	0.00%
2020/06/29	2	14.63	0	0.00	15.10	2	9,406	0.02%
2020/06/24	0	0.00	10	14.50	14.40	-10	9,224	-0.11%
2020/06/22	0	0.00	4	14.48	14.45	-4	9,254	-0.04%
2020/06/15	15	13.97	1	13.95	13.85	14	9,454	0.15%
2020/06/12	1	13.70	2	13.93	13.90	-1	9,693	-0.01%
2020/06/11	0	0.00	15	14.65	14.05	-15	9,807	-0.15%
2020/06/10	0	0.00	5	14.45	14.55	-5	9,790	-0.05%
2020/06/09	0	0.00	2	14.60	14.50	-2	10,050	-0.02%
2020/06/04	6	14.28	0	0.00	14.25	6	10,142	0.06%
2020/05/28	0	0.00	56	14.21	14.10	-56	10,005	-0.56%
2020/05/27	0	0.00	24	14.49	14.60	-24	10,005	-0.24%
2020/05/26	0	0.00	10	14.15	14.30	-10	9,804	-0.10%
2020/05/25	0	0.00	1	14.00	13.90	-1	9,762	-0.01%
2020/05/22	2	13.95	0	0.00	13.90	2	9,806	0.02%
2020/05/18	0	0.00	2	14.05	14.05	-2	9,750	-0.02%
2020/05/14	0	0.00	5	13.65	13.65	-5	9,632	-0.05%
2020/05/13	0	0.00	2	14.00	13.95	-2	9,619	-0.02%
2020/05/08	0	0.00	15	13.98	14.05	-15	9,376	-0.16%
2020/05/07	22	14.22	0	0.00	13.85	22	9,221	0.24%
2020/05/05	0	0.00	11	14.07	14.15	-11	8,751	-0.13%
2020/05/04	3	13.50	3	13.80	13.80	0	8,855	0.00%
2020/04/30	0	0.00	4	14.00	13.80	-4	8,823	-0.05%
2020/04/29	5	13.23	2	13.43	13.75	3	8,899	0.03%
2020/04/28	31	12.97	2	12.73	13.00	29	8,839	0.33%
2020/04/22	10	11.65	0	0.00	11.65	10	11,438	0.09%
2020/04/20	0	0.00	10	12.05	11.90	-10	11,971	-0.08%
2020/04/17	1	12.40	0	0.00	12.05	1	11,968	0.01%
2020/04/16	0	0.00	5	12.33	12.40	-5	11,821	-0.04%
2020/04/15	1	12.25	10	12.35	12.45	-9	11,726	-0.08%
2020/04/14	4	12.05	10.2	12.25	12.05	-6.2	11,633	-0.05%
2020/04/10	13	12.26	3	11.80	12.35	10	11,623	0.09%
2020/04/09	2	11.50	0	0.00	11.70	2	11,512	0.02%
2020/04/08	0	0.00	1	11.20	11.50	-1	11,651	-0.01%
2020/04/06	0	0.00	4	11.05	10.95	-4	12,074	-0.03%
2020/04/01	1	10.95	0	0.00	11.00	1	12,112	0.01%
2020/03/27	1	10.95	0	0.00	10.85	1	12,546	0.01%
2020/03/26	0	0.00	1	10.65	10.70	-1	12,493	-0.01%
2020/03/25	1	10.60	1	10.60	10.75	0	12,504	0.00%
2020/03/24	2	10.23	1	10.30	10.20	1	12,550	0.01%
2020/03/20	7	10.06	6	10.14	10.15	1	12,611	0.01%
2020/03/19	11	9.65	5	10.06	9.67	6	12,638	0.05%
2020/03/18	10	10.20	0	0.00	10.10	10	12,521	0.08%
2020/03/17	0.1	9.90	0	0.00	9.91	0.1	12,333	0.00%
2020/03/12	4	11.09	0	0.00	11.05	4	12,218	0.03%
2020/03/10	2	12.40	0	0.00	12.45	2	12,774	0.02%
2020/03/05	6	13.25	6	13.25	13.30	0	12,792	0.00%
2020/03/02	6	12.50	6	12.60	13.10	0	13,120	0.00%
2020/02/24	2	13.45	12	13.39	13.45	-10	13,280	-0.08%
2020/02/17	3	14.05	3	14.00	13.95	0	14,172	0.00%
2020/02/14	5	14.10	1	14.10	14.10	4	14,389	0.03%
2020/02/13	1	14.10	9	14.26	14.05	-8	14,627	-0.05%
2020/02/12	5	14.15	0	0.00	14.15	5	14,922	0.03%
2020/02/11	6	14.10	0	0.00	14.10	6	15,250	0.04%
2020/02/10	1	13.90	0	0.00	14.00	1	15,604	0.01%
2020/02/07	1	14.35	6	14.55	14.15	-5	16,106	-0.03%
2020/02/06	6	14.60	6	14.50	14.60	0	17,501	0.00%
2020/02/05	6	14.40	6	14.30	14.40	0	18,212	0.00%
2020/02/04	6	14.05	0	0.00	14.05	6	18,046	0.03%
2020/02/03	4	13.95	1	13.75	13.95	3	18,065	0.02%
2020/01/31	1	14.65	1	14.75	14.70	0	17,834	0.00%
2020/01/30	24	14.85	5	14.85	14.35	19	17,556	0.11%
2020/01/20	7	15.89	11	15.87	15.90	-4	17,049	-0.02%
2020/01/17	33	15.48	3	15.58	15.70	30	16,570	0.18%
2020/01/16	65	15.01	82	15.16	14.85	-17	15,752	-0.11%
2020/01/15	0	0.00	57.1	14.45	14.60	-57.1	14,861	-0.38%
2020/01/14	10	14.05	1	14.25	14.20	9	14,668	0.06%
2020/01/13	1	13.70	0	0.00	13.80	1	14,752	0.01%
2020/01/10	2	13.80	0	0.00	13.70	2	15,972	0.01%
2020/01/08	0	0.00	3	13.62	13.60	-3	19,266	-0.02%
2020/01/03	2	13.95	0	0.00	13.80	2	22,241	0.01%
2020/01/02	17	14.19	8	14.13	14.00	9	22,262	0.04%
2019/12/31	10	14.45	4	14.55	14.40	6	22,215	0.03%
2019/12/30	2	14.55	23	14.49	14.55	-21	22,179	-0.09%
2019/12/27	5	14.20	0	0.00	14.15	5	21,801	0.02%
2019/12/25	6	13.88	0	0.00	13.90	6	21,613	0.03%
2019/12/23	0	0.00	2	14.10	13.85	-2	21,276	-0.01%
2019/12/20	2	13.85	0	0.00	13.75	2	21,285	0.01%
2019/12/19	5	14.00	0	0.00	14.05	5	21,323	0.02%
2019/12/18	2	14.00	0	0.00	13.90	2	21,730	0.01%
2019/12/16	10	14.05	0	0.00	14.05	10	21,733	0.05%
2019/12/11	1	14.30	1	14.70	14.10	0	21,442	0.00%
2019/12/05	10	14.30	0	0.00	14.40	10	20,739	0.05%
2019/12/04	0	0.00	3	13.43	13.50	-3	20,235	-0.01%
2019/12/02	7	13.37	0	0.00	13.35	7	20,133	0.03%
2019/11/29	1	13.45	2	13.38	13.60	-1	19,971	-0.01%
2019/11/28	11	13.78	1	13.55	13.55	10	19,869	0.05%
2019/11/26	1	13.65	0	0.00	13.50	1	19,571	0.01%
2019/11/25	1	13.55	4	13.58	13.75	-3	19,443	-0.02%
2019/11/20	4	14.23	0	0.00	13.95	4	19,027	0.02%
2019/11/14	7	14.27	3	14.17	14.10	4	18,360	0.02%
2019/11/13	64	13.11	63	13.53	14.00	1	17,812	0.01%
2019/11/12	1	13.75	0	0.00	13.85	1	17,569	0.01%
2019/11/11	2	13.55	4	13.73	13.95	-2	17,290	-0.01%
2019/11/08	5	14.16	30	14.00	14.00	-25	16,910	-0.15%
2019/11/07	137	14.45	212	14.65	14.60	-75	16,541	-0.45%	大買/大賣/
2019/11/06	2	14.85	17.1	14.59	14.50	-15.1	16,043	-0.09%
2019/11/05	375	15.30	270	15.45	15.20	105	15,456	0.68%	大買/大賣/鉅額交易
2019/11/04	7	15.00	15.2	15.28	15.30	-8.2	13,922	-0.06%
2019/11/01	0	0.00	3	13.80	13.95	-3	13,072	-0.02%
2019/10/31	2	13.60	0	0.00	13.75	2	12,931	0.02%
2019/10/25	1	13.30	2	13.30	13.30	-1	12,519	-0.01%
2019/10/24	6	13.13	6	13.30	13.40	0	12,471	0.00%
2019/10/23	9	13.02	6	13.18	13.00	3	12,368	0.02%
2019/10/22	4	13.60	2	13.50	13.35	2	12,158	0.02%
2019/10/21	5	14.03	1	13.90	13.95	4	11,975	0.03%
2019/10/18	3	13.40	18	13.60	13.65	-15	11,758	-0.13%
2019/10/17	33	13.15	31	13.21	13.10	2	10,515	0.02%
2019/10/16	9	12.67	6	12.75	13.00	3	8,378	0.04%
2019/10/15	4	12.10	3	11.88	12.15	1	7,187	0.01%
2019/10/14	16	10.71	7.2	11.22	11.70	8.8	6,130	0.14%
2019/10/09	3	10.32	19	10.50	10.65	-16	4,929	-0.32%
2019/10/08	0	0.00	2	9.69	9.72	-2	4,042	-0.05%
2019/10/07	0	0.00	8	9.57	9.58	-8	3,899	-0.21%
2019/10/03	5	9.21	0	0.00	9.27	5	3,594	0.14%
2019/10/02	4	9.13	0	0.00	9.15	4	3,547	0.11%
2019/09/24	0	0.00	1	9.43	9.43	-1	3,554	-0.03%
2019/09/23	7	9.74	1	9.53	9.57	6	3,451	0.17%
2019/09/20	0	0.00	2	9.30	9.30	-2	2,899	-0.07%
2019/09/16	0	0.00	2	8.58	8.57	-2	2,796	-0.07%
2019/09/11	0	0.00	50	8.43	8.39	-50	2,752	-1.82%
2019/08/19	0.6	8.01	0	0.00	8.05	0.6	3,310	0.02%
2019/08/06	12	7.99	12	7.92	7.99	0	3,709	0.00%
2019/08/05	32	8.03	12	8.08	8.02	20	3,711	0.54%
2019/08/02	14	8.12	14	8.20	8.12	0	3,693	0.00%
2019/08/01	30	8.24	0	0.00	8.23	30	3,820	0.79%
2019/07/31	0	0.00	1	8.34	8.33	-1	3,791	-0.03%
2019/07/30	1	8.63	0	0.00	8.61	1	3,773	0.03%
2019/07/23	0	0.00	1	8.65	8.67	-1	3,613	-0.03%
2019/07/17	0	0.00	10	8.61	8.59	-10	3,366	-0.30%
2019/07/16	2	8.60	0	0.00	8.61	2	3,336	0.06%
2019/07/15	0	0.00	0	8.58	8.59	0	3,295	0.00%
2019/07/11	2	8.55	0	0.00	8.53	2	3,241	0.06%
2019/07/01	0	0.00	14	8.59	8.57	-14	2,997	-0.47%
2019/06/17	14	8.49	0	0.00	8.45	14	2,591	0.54%
2019/05/31	10	8.67	0	0.00	8.74	10	2,220	0.45%
2019/05/28	5	8.87	44	8.88	8.55	-39	1,960	-1.99%
2019/05/27	40	8.56	0	0.00	8.68	40	1,774	2.25%
2019/05/16	1	8.88	4	8.86	8.72	-3	1,367	-0.22%
2019/05/09	0	0.00	2	8.69	8.61	-2	1,123	-0.18%
2019/05/08	0	0.00	2	8.53	8.60	-2	950	-0.21%
2019/04/29	2	8.31	0	0.00	8.31	2	906	0.22%
2019/04/24	2	8.40	0	0.00	8.39	2	902	0.22%
2019/04/17	4	8.53	4	8.50	8.58	0	849	0.00%
2019/04/12	0	0.00	8	8.52	8.49	-8	827	-0.97%
2019/04/03	4	8.51	0	0.00	8.56	4	782	0.51%
2019/03/26	4	8.70	0	0.00	8.69	4	722	0.55%
2019/02/22	4	8.89	4	8.88	8.90	0	1,104	0.00%
2019/02/19	4	8.94	0	0.00	8.94	4	1,109	0.36%
2019/02/18	0	0.00	2	8.89	8.91	-2	1,106	-0.18%
2019/02/11	1	8.68	0	0.00	8.68	1	1,069	0.09%
2019/01/24	0	0.00	2	8.57	8.59	-2	1,055	-0.19%
2018/12/27	3	8.30	0	0.00	8.34	3	1,241	0.24%
2018/12/25	2	8.30	0	0.00	8.25	2	1,236	0.16%
2018/12/11	2	8.65	0	0.00	8.63	2	1,227	0.16%
2018/12/07	0	0.00	2	8.74	8.80	-2	1,262	-0.16%
2018/12/06	0	0.00	2	9.03	8.70	-2	1,244	-0.16%
2018/11/30	0	0.00	4	8.65	8.22	-4	1,029	-0.39%
2018/11/15	0	0.00	4	8.34	8.37	-4	978	-0.41%
2018/11/14	4	8.35	0	0.00	8.31	4	977	0.41%
2018/11/08	0	0.00	2	8.40	8.46	-2	1,030	-0.19%
2018/11/07	4	8.33	0	0.00	8.36	4	1,034	0.39%
2018/10/26	2	8.10	0	0.00	8.10	2	1,259	0.16%
2018/10/25	0	0.00	20	8.20	8.02	-20	1,324	-1.51%
2018/10/16	2	8.61	0	0.00	8.70	2	2,273	0.09%
2018/10/12	0	0.00	20	8.64	8.70	-20	2,250	-0.89%
2018/10/09	2	9.19	0	0.00	9.16	2	2,194	0.09%
2018/10/02	0	0.00	10	9.27	9.27	-10	2,167	-0.46%
2018/10/01	1	9.29	0	0.00	9.29	1	2,168	0.05%
2018/09/28	2	9.31	6	9.29	9.31	-4	2,174	-0.18%
2018/09/27	6	9.39	0	0.00	9.37	6	2,175	0.28%
2018/09/21	0	0.00	1	9.26	9.30	-1	2,155	-0.05%
2018/09/18	0	0.00	1	9.26	9.26	-1	2,160	-0.05%
2018/09/14	0	0.00	3	9.24	9.27	-3	2,173	-0.14%
2018/09/11	0	0.00	4	9.20	9.19	-4	2,141	-0.19%
2018/09/03	10	9.45	0	0.00	9.42	10	2,157	0.46%
2018/08/15	9	9.19	0	0.00	9.21	9	2,240	0.40%
2018/08/13	10	9.29	0	0.00	9.25	10	2,213	0.45%
2018/08/10	10	9.40	0	0.00	9.37	10	2,153	0.46%
2018/08/09	4	9.45	1	9.40	9.43	3	2,144	0.14%
2018/08/08	0	0.00	2	9.42	9.44	-2	2,184	-0.09%
2018/08/07	0	0.00	20	9.42	9.41	-20	2,170	-0.92%
2018/08/06	0	0.00	1	9.49	9.48	-1	2,162	-0.05%
2018/08/01	0	0.00	2	9.51	9.50	-2	2,102	-0.10%
2018/07/31	0	0.00	0	9.91	9.90	0	2,056	0.00%
2018/07/30	0	0.00	9	9.97	9.97	-9	1,999	-0.45%
2018/07/27	45	10.08	5	10.11	10.00	40	1,937	2.06%
2018/07/26	0	0.00	2	9.77	9.81	-2	1,493	-0.13%
2018/07/25	5	9.79	2	9.73	9.58	3	1,342	0.22%
2018/07/10	2	9.22	0	0.00	9.28	2	1,453	0.14%
2018/07/02	2	9.36	6	9.36	9.34	-4	1,720	-0.23%
2018/05/29	2	9.51	0	0.00	9.50	2	1,732	0.12%
2018/05/24	2	9.56	0.2	9.51	9.54	1.8	1,718	0.10%
2018/05/22	2	9.60	0	0.00	9.62	2	1,707	0.12%
2018/05/16	2	9.58	2	9.66	9.55	0	1,753	0.00%
2018/05/10	0	0.00	2	9.82	9.75	-2	1,776	-0.11%
2018/05/03	2	9.81	0	0.00	9.70	2	1,726	0.12%
2018/04/30	2	9.65	0	0.00	9.65	2	1,698	0.12%
2018/04/26	4	9.60	0	0.00	9.56	4	1,737	0.23%
2018/04/24	2	9.70	0	0.00	9.60	2	1,790	0.11%
2018/04/13	0	0.00	0.5	9.60	9.60	-0.5	2,245	-0.02%
2018/04/11	2	9.60	0	0.00	9.63	2	2,304	0.09%
2018/04/10	10	9.82	11	9.81	9.75	-1	2,279	-0.04%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/14	2	9.45	0	0.00	9.45	2	2,341	0.09%
2018/02/08	0	0.00	8	9.11	9.10	-8	2,365	-0.34%
2018/02/02	0	0.00	3	9.52	9.48	-3	2,296	-0.13%
2018/01/22	0	0.00	3	9.90	9.95	-3	2,218	-0.14%
2018/01/17	3	10.15	0	0.00	10.10	3	2,111	0.14%
2018/01/15	3	10.15	0	0.00	10.05	3	2,047	0.15%
2018/01/12	4	9.97	2	10.00	10.25	2	1,919	0.10%
2018/01/09	2	9.99	0	0.00	9.96	2	1,647	0.12%
2018/01/03	4	9.60	5	9.49	9.50	-1	1,329	-0.08%