國碩 (2406)-臺銀-民權券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.80
漲跌
▲0.30
漲幅
+1.33%
成交量
11,883張
產業
上市光電類股
425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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/14	0	0.00	10	22.70	22.80	-10	5,595	-0.18%
2024/05/13	8	22.18	2	22.13	22.50	6	5,411	0.11%
2024/05/10	5	21.40	30	21.83	21.85	-25	4,676	-0.53%
2024/05/07	3	19.45	0	0.00	19.55	3	4,490	0.07%
2024/05/06	1	20.80	0	0.00	20.35	1	4,417	0.02%
2024/04/30	0	0.00	1	21.00	20.95	-1	4,321	-0.02%
2024/04/29	1	20.65	6	20.80	20.80	-5	4,227	-0.12%
2024/04/26	12	20.10	0	0.00	20.20	12	4,204	0.29%
2024/04/24	0	20.75	8	20.94	20.50	-8	4,162	-0.19%
2024/04/22	0	20.50	7	20.49	20.45	-7	4,181	-0.17%
2024/04/19	13	20.47	0	0.00	20.50	13	4,302	0.30%
2024/04/18	1	21.05	2	20.90	21.00	-1	4,222	-0.02%
2024/04/17	0	0.00	14	21.02	21.00	-14	4,161	-0.34%
2024/04/16	6	20.19	0	0.00	20.00	6	4,073	0.15%
2024/04/12	5	20.80	3	21.53	20.95	2	3,832	0.05%
2024/04/11	11	21.36	10	21.12	21.35	1	3,583	0.03%
2024/04/10	2	20.00	3	20.80	20.80	-1	2,948	-0.03%
2024/04/08	1	19.10	0	0.00	19.15	1	2,808	0.04%
2024/04/03	1	18.85	10	18.75	18.90	-9	2,781	-0.32%
2024/04/02	11	19.08	1	18.95	18.90	10	2,765	0.36%
2024/04/01	0	19.20	0	0.00	18.90	0	2,745	0.00%
2024/03/26	3	19.82	11	19.62	19.30	-8	2,503	-0.32%
2024/03/22	4	19.55	18	19.72	19.65	-14	2,360	-0.59%
2024/03/21	24	19.11	9	18.98	18.85	15	2,011	0.75%
2024/03/20	5	17.80	0	0.00	18.00	5	1,832	0.27%
2024/03/15	1	18.05	0	0.00	18.25	1	1,757	0.06%
2024/03/13	1	19.05	1	18.40	18.55	0	1,704	0.00%
2024/03/12	2	18.65	12	19.18	18.85	-10	1,648	-0.61%
2024/03/11	1	18.30	5	18.66	18.80	-4	1,413	-0.28%
2024/03/08	0	0.00	6	17.20	17.10	-6	1,307	-0.46%
2024/03/06	0	0.00	1	17.80	17.70	-1	1,293	-0.08%
2024/03/04	6	18.30	9	18.12	18.20	-3	1,272	-0.24%
2024/03/01	0	0.00	1	18.05	17.95	-1	1,209	-0.08%
2024/02/29	1.4	17.91	7	17.80	17.90	-5.7	1,190	-0.47%
2024/02/27	7.1	17.72	0	0.00	17.55	7.1	1,196	0.59%
2024/02/26	4	17.90	2	17.90	17.95	2	1,219	0.16%
2024/02/20	0.7	17.50	0	0.00	17.40	0.7	1,219	0.06%
2024/02/16	0.5	16.75	0	0.00	16.90	0.5	1,196	0.04%
2024/01/29	0.5	17.60	0	0.00	17.60	0.5	1,220	0.04%
2024/01/23	0	0.00	1	17.55	17.50	-1	1,530	-0.07%
2024/01/22	0	0.00	5	17.25	17.15	-5	1,596	-0.31%
2024/01/18	5	16.95	1	16.80	17.05	4	1,572	0.25%
2024/01/16	3	17.48	0	0.00	17.40	3	1,537	0.20%
2024/01/15	4	17.76	2	17.95	17.90	2	1,476	0.14%
2024/01/12	0	0.00	7	16.69	16.80	-7	1,309	-0.53%
2024/01/11	1	16.95	0	0.00	16.75	1	1,299	0.08%
2023/12/22	0	0.00	1	16.45	16.35	-1	1,283	-0.08%
2023/12/21	0	16.65	0	0.00	16.55	0	1,279	0.00%
2023/12/15	0	0.00	5	16.60	16.60	-5	1,250	-0.40%
2023/12/11	0	0.00	0.2	16.80	16.40	-0.2	1,223	-0.01%
2023/12/05	0	17.10	0	0.00	17.10	0	1,203	0.00%
2023/12/04	0	0.00	20	16.95	16.95	-20	1,196	-1.67%
2023/11/29	0	0.00	2	16.75	16.75	-2	1,167	-0.17%
2023/11/28	0	16.85	0	0.00	16.75	0	1,164	0.00%
2023/11/27	0	16.80	0	0.00	16.70	0	1,170	0.00%
2023/11/24	0	17.15	0	0.00	16.85	0	1,163	0.00%
2023/11/23	0	17.05	0	0.00	17.00	0	1,143	0.00%
2023/11/22	6.1	16.97	20	16.80	16.85	-14	1,102	-1.27%
2023/11/21	0	16.60	0	0.00	16.60	0	1,078	0.00%
2023/11/16	0	16.40	0	0.00	16.35	0	1,053	0.00%
2023/11/15	0.2	16.20	0	0.00	16.30	0.2	1,044	0.01%
2023/11/13	0	15.75	0	0.00	15.70	0	1,023	0.00%
2023/11/10	0	15.75	0	0.00	15.60	0	1,022	0.00%
2023/11/09	0	15.85	0	0.00	15.70	0	1,036	0.00%
2023/11/08	1	16.05	0	0.00	16.00	1	1,049	0.10%
2023/11/07	0	16.20	0	0.00	16.10	0	1,053	0.00%
2023/11/06	20	16.12	3	15.95	16.05	17	1,047	1.62%
2023/11/02	0	0.00	4	15.85	15.55	-4	1,009	-0.40%
2023/11/01	7	15.67	0	0.00	15.65	7	982	0.71%
2023/10/31	7	16.93	8	16.53	16.70	-1	915	-0.11%
2023/10/30	1	16.30	0	0.00	16.30	1	673	0.15%
2023/10/26	0	15.00	0	0.00	14.80	0	606	0.00%
2023/10/06	0	0.00	2	14.90	14.90	-2	708	-0.28%
2023/09/28	1	15.05	0	0.00	15.10	1	797	0.13%
2023/09/27	0.1	15.05	0	0.00	14.95	0.1	807	0.01%
2023/09/21	0.1	15.35	0	0.00	15.25	0.1	857	0.01%
2023/09/14	0.1	15.75	0	0.00	15.75	0.1	923	0.01%
2023/08/30	0.1	16.05	0	0.00	15.95	0.1	1,040	0.01%
2023/08/16	1	15.90	0	0.00	15.80	1	1,086	0.09%
2023/08/02	0	16.80	0	0.00	16.65	0	1,137	0.00%
2023/07/28	0.5	16.85	0	0.00	16.85	0.5	1,143	0.04%
2023/07/26	1	16.30	20	16.40	16.30	-19	1,148	-1.65%
2023/07/24	1	16.60	0	0.00	16.35	1	1,137	0.09%
2023/07/17	0	16.80	0	0.00	17.15	0	1,231	0.00%
2023/07/14	0	0.00	3	16.80	16.70	-3	1,420	-0.21%
2023/07/13	0	0.00	1	16.85	16.65	-1	1,448	-0.07%
2023/07/11	0.1	17.60	0	0.00	17.45	0.1	1,413	0.00%
2023/07/07	0	17.80	0	0.00	17.70	0	1,456	0.00%
2023/07/06	1	17.90	1	18.05	17.95	0	1,438	0.00%
2023/07/05	10	18.25	2.1	18.00	18.00	7.9	1,420	0.56%
2023/07/04	0	0.00	2	18.05	18.00	-2	1,421	-0.14%
2023/07/03	0	0.00	2	18.20	18.15	-2	1,423	-0.14%
2023/06/29	0	18.20	0	0.00	18.10	0	1,411	0.00%
2023/06/27	2	18.00	0	0.00	18.10	2	1,423	0.14%
2023/06/21	0	18.30	0	0.00	18.45	0	1,456	0.00%
2023/06/19	0	18.20	0	0.00	18.05	0	1,478	0.00%
2023/06/16	0.1	18.45	0	0.00	18.20	0.1	1,572	0.00%
2023/06/13	0	18.15	0	0.00	18.05	0	1,911	0.00%
2023/06/12	1.5	18.08	0	0.00	18.05	1.5	1,939	0.08%
2023/06/08	0.1	18.45	0	0.00	18.25	0.1	1,953	0.01%
2023/06/07	0	18.55	0	0.00	18.55	0	1,972	0.00%
2023/06/06	0	18.55	0	0.00	18.35	0	1,993	0.00%
2023/06/05	0	18.75	0	0.00	18.60	0	2,016	0.00%
2023/06/02	0	0.00	2	18.25	18.25	-2	2,016	-0.10%
2023/06/01	0	18.35	0	0.00	18.15	0	2,018	0.00%
2023/05/31	0	18.35	0	0.00	18.35	0	2,018	0.00%
2023/05/29	0.5	18.65	0	0.00	18.45	0.5	2,019	0.03%
2023/05/26	0	18.25	0	0.00	18.05	0	2,015	0.00%
2023/05/25	0	18.55	0	0.00	18.25	0	2,017	0.00%
2023/05/23	0	18.60	0	0.00	18.40	0	2,022	0.00%
2023/05/19	0	18.25	0	18.30	18.10	0	2,046	0.00%
2023/05/18	0	18.20	0	0.00	18.15	0	2,127	0.00%
2023/05/12	10	18.10	5	18.25	18.20	5	2,118	0.24%
2023/05/11	0.5	18.25	0	0.00	18.05	0.5	2,117	0.02%
2023/05/10	0.9	18.60	0	0.00	18.45	0.9	2,107	0.04%
2023/05/09	0	18.40	0	0.00	18.25	0	2,099	0.00%
2023/05/02	0	0.00	1	19.35	19.25	-1	2,206	-0.05%
2023/04/27	7	19.00	0	0.00	18.95	7	2,219	0.32%
2023/04/25	4	19.01	0	0.00	18.90	4	2,204	0.18%
2023/04/21	3	19.55	0	0.00	19.50	3	2,182	0.14%
2023/04/20	8	20.06	1	20.55	19.95	7	2,153	0.33%
2023/04/19	18	20.79	26	20.74	20.55	-8	2,091	-0.38%
2023/04/18	0	19.85	1	20.00	19.85	-1	1,891	-0.05%
2023/04/17	0	19.95	0	0.00	19.80	0	1,863	0.00%
2023/04/14	0	0.00	1	19.90	19.85	-1	1,895	-0.05%
2023/04/13	1	20.00	0	0.00	20.10	1	1,881	0.05%
2023/04/12	20	20.30	0	0.00	20.05	20	1,848	1.08%
2023/03/30	0	20.10	0	0.00	19.95	0	1,820	0.00%
2023/03/24	17	20.40	0	0.00	20.40	17	1,818	0.93%
2023/03/23	4	20.45	0	0.00	20.45	4	1,816	0.22%
2023/03/21	0	20.65	4	20.85	20.55	-4	1,846	-0.22%
2023/03/20	11	20.91	19	20.91	20.80	-8	1,873	-0.43%
2023/03/17	21	20.01	23	20.27	20.05	-2	2,006	-0.10%
2023/03/15	1	19.65	5	19.75	19.65	-4	2,016	-0.20%
2023/03/14	5	19.15	0	0.00	19.00	5	2,036	0.25%
2023/03/10	0	19.42	0	0.00	19.25	0	2,358	0.00%
2023/03/08	5	20.10	1	20.20	20.30	4	2,349	0.17%
2023/03/07	1	20.05	0	20.15	20.05	1	2,322	0.04%
2023/03/06	0	0.00	2	20.00	20.00	-2	2,313	-0.09%
2023/03/03	0	19.65	5	19.60	19.60	-5	2,311	-0.21%
2023/03/02	0	0.00	1	19.50	19.45	-1	2,314	-0.04%
2023/02/24	0	19.95	0	0.00	19.70	0	2,316	0.00%
2023/02/22	0	19.95	0	0.00	19.75	0	2,315	0.00%
2023/02/21	0	0.00	3	20.05	20.05	-3	2,315	-0.13%
2023/02/16	0	0.00	1.1	20.20	20.00	-1.1	2,371	-0.05%
2023/02/15	1.1	19.61	1	19.75	19.70	0.1	2,300	0.00%
2023/02/08	1	19.65	0	0.00	19.65	1	2,301	0.04%
2023/02/03	0	0.00	3	19.90	19.65	-3	2,307	-0.13%
2023/01/31	0	0.00	5	19.30	19.55	-5	2,256	-0.22%
2023/01/30	0	0.00	5	19.25	19.05	-5	2,175	-0.23%
2023/01/16	3	18.35	0	0.00	18.35	3	2,167	0.14%
2023/01/12	5	18.60	0	0.00	18.60	5	2,197	0.23%
2023/01/04	0	0.00	9	19.29	19.20	-9	2,299	-0.39%
2022/12/23	8	18.69	0	0.00	18.80	8	2,300	0.35%
2022/12/20	5	18.60	0	0.00	18.55	5	2,388	0.21%
2022/12/19	5	19.30	0	0.00	19.05	5	2,415	0.21%
2022/12/16	1	19.90	5	19.75	19.65	-4	2,416	-0.17%
2022/12/13	0	20.35	0	0.00	20.00	0	2,374	0.00%
2022/12/12	4	20.43	0	0.00	20.20	4	2,336	0.17%
2022/12/09	17	20.97	11.2	21.27	20.80	5.8	2,225	0.26%
2022/12/08	6.2	20.57	8	20.40	20.10	-1.8	1,900	-0.09%
2022/12/06	1	20.00	0	0.00	20.00	1	1,770	0.06%
2022/12/05	12	20.59	21	20.65	20.70	-9	1,748	-0.51%
2022/12/02	5	20.00	18	19.93	19.90	-13	1,577	-0.82%
2022/12/01	1	18.70	0	0.00	18.70	1	1,446	0.07%
2022/11/16	0	0.00	1	18.60	18.25	-1	2,067	-0.05%
2022/11/15	1	18.45	1	18.30	18.40	0	2,101	0.00%
2022/11/11	0	0.00	3	17.50	17.50	-3	2,171	-0.14%
2022/10/31	0	0.00	3	16.30	16.40	-3	2,595	-0.12%
2022/10/27	0	0.00	10	16.48	16.70	-10	2,647	-0.38%
2022/10/21	1	16.90	1	16.75	16.65	0	2,798	0.00%
2022/10/14	5	17.10	5	17.00	17.10	0	2,875	0.00%
2022/10/13	2	16.60	0	0.00	16.20	2	2,906	0.07%
2022/10/12	3	17.30	6	17.20	17.30	-3	2,933	-0.10%
2022/10/11	5	17.40	5	17.35	17.40	0	2,987	0.00%
2022/10/05	1	18.25	0	0.00	18.20	1	3,076	0.03%
2022/09/29	3	17.93	5	17.98	17.90	-2	3,223	-0.06%
2022/09/27	3	18.90	0	0.00	19.00	3	3,277	0.09%
2022/09/26	15	19.43	1	19.10	19.00	14	3,291	0.43%
2022/09/23	0	0.00	0.1	20.00	19.95	-0.1	3,317	0.00%
2022/09/19	5	20.30	0	0.00	20.25	5	3,544	0.14%
2022/09/14	0	0.00	2	20.38	20.60	-2	3,778	-0.05%
2022/09/12	0	0.00	1	21.45	21.25	-1	3,813	-0.03%
2022/09/06	9	20.57	0	0.00	20.45	9	3,864	0.23%
2022/09/05	13	21.70	41	21.30	21.10	-28	3,842	-0.73%
2022/09/01	0	0.00	17	22.51	22.60	-17	3,783	-0.45%
2022/08/31	7	22.44	5	22.40	22.40	2	3,740	0.05%
2022/08/30	164	22.99	16	22.87	22.70	148	3,751	3.94%	大買/鉅額交易
2022/08/29	10	22.00	0	0.00	22.45	10	3,644	0.27%
2022/08/26	2	22.60	0	0.00	22.65	2	3,762	0.05%
2022/08/25	1	22.95	0	0.00	22.95	1	3,904	0.03%
2022/08/23	0	0.00	19	22.43	22.50	-19	4,193	-0.45%
2022/08/22	7	22.59	4	22.51	22.30	3	4,196	0.07%
2022/08/19	1	22.35	0	0.00	22.35	1	4,260	0.02%
2022/08/18	2	22.45	6	22.79	22.70	-4	4,278	-0.09%
2022/08/17	13	22.51	11	22.60	22.45	2	4,224	0.05%
2022/08/15	0	0.00	7	22.13	22.00	-7	4,139	-0.17%
2022/08/11	0	0.00	2	21.40	21.35	-2	4,204	-0.05%
2022/08/10	0	0.00	10	21.55	21.40	-10	4,308	-0.23%
2022/08/08	0	0.00	0	20.55	21.25	0	4,574	0.00%
2022/08/05	0	20.65	0	0.00	20.75	0	4,619	0.00%
2022/08/03	7	20.51	0	0.00	20.40	7	4,660	0.15%
2022/08/02	3	20.85	0	0.00	20.85	3	4,692	0.06%
2022/07/28	5	21.75	0	0.00	21.55	5	4,715	0.11%
2022/07/27	5	21.60	0	0.00	21.95	5	4,730	0.11%
2022/07/25	0	0.00	3	22.40	22.25	-3	4,797	-0.06%
2022/07/22	4	22.28	4	22.05	22.05	0	4,800	0.00%
2022/07/19	0	0.00	13	22.28	22.10	-13	4,918	-0.26%
2022/07/18	0	0.00	1	21.75	21.60	-1	4,896	-0.02%
2022/07/15	11	20.94	1	21.35	21.30	10	4,930	0.20%
2022/07/14	1	20.65	9	21.03	21.15	-8	5,264	-0.15%
2022/07/13	25	21.01	1	20.75	21.00	24	5,264	0.46%
2022/07/12	5	20.20	0	0.00	20.00	5	5,294	0.09%
2022/07/11	6	21.10	1	21.45	21.40	5	5,293	0.09%
2022/07/06	3	20.75	0	0.00	20.70	3	5,298	0.06%
2022/06/30	16	21.91	1	22.15	21.75	15	5,371	0.28%
2022/06/27	0	0.00	6	22.26	22.25	-6	5,420	-0.11%
2022/06/24	6	21.33	1	21.80	22.00	5	5,444	0.09%
2022/06/22	3	21.62	3	21.50	20.85	0	5,468	0.00%
2022/06/21	0	0.00	1	20.65	20.65	-1	5,407	-0.02%
2022/06/16	1	21.10	0	0.00	21.10	1	5,707	0.02%
2022/06/15	1	21.50	1	21.90	21.70	0	5,877	0.00%
2022/06/14	10	21.35	0	0.00	21.75	10	6,252	0.16%
2022/06/13	4	22.01	0	0.00	21.85	4	6,849	0.06%
2022/06/08	1	22.90	0	0.00	22.60	1	7,332	0.01%
2022/06/07	1	23.15	0	0.00	22.90	1	7,887	0.01%
2022/06/02	1	23.90	1	23.90	23.90	0	8,495	0.00%
2022/06/01	1.1	22.80	3	24.15	24.30	-2	8,407	-0.02%
2022/05/27	0	0.00	1	22.55	22.10	-1	8,630	-0.01%
2022/05/26	1	22.05	3	22.18	21.60	-2	8,555	-0.02%
2022/05/20	5	22.04	2	22.00	21.95	3	8,780	0.03%
2022/05/19	0	0.00	1	21.90	22.10	-1	8,743	-0.01%
2022/05/18	0	0.00	2	21.40	21.75	-2	8,743	-0.02%
2022/05/17	5	21.44	4	20.94	21.60	1	8,676	0.01%
2022/05/16	0	0.00	0.1	20.30	20.15	-0.1	8,467	0.00%
2022/05/13	0.1	19.70	0	0.00	20.15	0.1	8,486	0.00%
2022/05/12	2	19.75	0	0.00	19.15	2	8,456	0.02%
2022/05/11	1	20.00	0	0.00	20.00	1	8,454	0.01%
2022/05/10	1	20.25	1	20.35	20.35	0	8,498	0.00%
2022/05/09	2	20.15	0	0.00	20.05	2	8,514	0.02%
2022/05/06	0	0.00	20	21.10	21.10	-20	8,493	-0.24%
2022/05/04	1	21.85	0	0.00	21.80	1	8,561	0.01%
2022/04/29	1	22.40	0	0.00	22.30	1	8,760	0.01%
2022/04/28	2	22.73	0	0.00	22.60	2	8,836	0.02%
2022/04/27	4	22.88	5	23.01	22.80	-1	8,872	-0.01%
2022/04/26	3	24.22	2	24.15	24.05	1	8,848	0.01%
2022/04/25	6	24.55	2	24.75	23.90	4	8,913	0.04%
2022/04/22	35	25.17	33	25.07	25.00	2	8,941	0.02%
2022/04/21	47	25.85	23	25.53	25.40	24	9,085	0.26%
2022/04/20	25	25.83	6	25.92	26.00	19	9,148	0.21%
2022/04/18	0	0.00	3	25.25	25.00	-3	9,304	-0.03%
2022/04/15	4	24.85	0	0.00	24.70	4	9,468	0.04%
2022/04/13	0	0.00	2	24.80	24.70	-2	10,506	-0.02%
2022/04/12	0	0.00	4	24.58	24.55	-4	10,646	-0.04%
2022/04/11	8	25.54	5	25.62	25.05	3	10,756	0.03%
2022/04/08	1	25.50	0.1	25.30	25.25	0.9	10,682	0.01%
2022/04/07	1	24.90	3	24.87	24.70	-2	10,677	-0.02%
2022/04/06	0	0.00	1.7	25.75	25.75	-1.7	10,653	-0.02%
2022/04/01	0	0.00	38	25.58	25.55	-38	10,702	-0.36%
2022/03/31	3	25.73	0	0.00	25.65	3	10,739	0.03%
2022/03/30	3	25.80	3	26.07	25.60	0	10,739	0.00%
2022/03/29	4	25.78	1	25.80	25.55	3	10,746	0.03%
2022/03/28	0	0.00	5	25.00	25.05	-5	10,805	-0.05%
2022/03/25	1	25.50	1	25.70	25.15	0	10,918	0.00%
2022/03/24	0	0.00	2	26.05	25.70	-2	11,043	-0.02%
2022/03/23	8	25.70	13	25.71	25.65	-5	11,845	-0.04%
2022/03/22	27	26.27	22	26.56	26.05	5	13,165	0.04%
2022/03/21	8	26.26	23	26.55	26.05	-15	14,711	-0.10%
2022/03/18	22	26.47	2	26.10	26.10	20	17,040	0.12%
2022/03/17	23	26.72	20.9	26.97	27.10	2.1	19,322	0.01%
2022/03/16	11	26.77	16	26.69	26.50	-5	20,385	-0.02%
2022/03/15	10	25.71	3	26.00	25.45	7	20,707	0.03%
2022/03/14	7	25.85	19	25.91	25.65	-12	20,766	-0.06%
2022/03/11	16	25.91	4	26.36	26.15	12	21,171	0.06%
2022/03/10	10	25.93	27	26.47	26.20	-17	21,469	-0.08%
2022/03/09	12	25.87	21	26.20	26.20	-9	21,660	-0.04%
2022/03/08	4	24.15	9	24.14	24.40	-5	21,493	-0.02%
2022/03/07	9	24.57	3.8	24.02	23.85	5.2	21,509	0.02%
2022/03/04	21	25.38	14	24.94	24.90	7	21,684	0.03%
2022/03/03	29.5	25.69	17	25.48	25.35	12.5	21,615	0.06%
2022/03/02	21	25.06	22	25.19	24.70	-1	21,373	0.00%
2022/03/01	0.3	24.75	4	24.64	24.65	-3.7	21,422	-0.02%
2022/02/25	1	24.35	1	23.85	24.15	0	21,750	0.00%
2022/02/24	10	24.37	2	24.10	23.65	8	21,793	0.04%
2022/02/23	5	24.71	4	24.83	24.95	1	21,698	0.00%
2022/02/22	10	24.32	5	24.06	24.00	5	21,675	0.02%
2022/02/21	4	25.01	0	0.00	24.90	4	21,665	0.02%
2022/02/18	4	24.94	0	0.00	25.00	4	21,669	0.02%
2022/02/17	4	25.05	0	0.00	25.05	4	21,650	0.02%
2022/02/15	1	25.15	0	0.00	25.05	1	21,722	0.00%
2022/02/14	4	25.13	0	0.00	25.15	4	21,836	0.02%
2022/02/10	1	26.20	0	0.00	26.00	1	21,899	0.00%
2022/02/09	0	0.00	1	26.20	26.60	-1	21,891	0.00%
2022/02/08	2	26.20	2	26.28	26.25	0	21,913	0.00%
2022/01/25	15.3	25.12	0	0.00	25.00	15.3	22,316	0.07%
2022/01/24	0	0.00	12.3	25.23	26.00	-12.3	23,024	-0.05%
2022/01/21	36	25.43	3	25.37	25.30	33	23,192	0.14%
2022/01/20	0	26.20	2	26.18	26.10	-2	23,297	-0.01%
2022/01/19	3.1	26.31	2	26.60	26.35	1.1	23,323	0.00%
2022/01/18	13	26.72	3	26.83	26.35	10	23,390	0.04%
2022/01/17	0	0.00	7	26.94	27.10	-7	23,532	-0.03%
2022/01/14	7	26.44	13	26.36	26.20	-6	23,665	-0.03%
2022/01/13	8	27.13	6	27.56	27.15	2	24,309	0.01%
2022/01/12	23	27.68	20	27.46	27.00	3	24,675	0.01%
2022/01/11	8	27.93	0	0.00	28.15	8	24,765	0.03%
2022/01/10	9	28.58	8	28.70	28.10	1	24,624	0.00%
2022/01/07	15.1	29.08	35	28.98	28.20	-19.9	24,520	-0.08%
2022/01/06	18.1	31.24	2	31.28	31.05	16.1	24,394	0.07%
2022/01/05	12	36.17	15	34.69	34.45	-3	24,093	-0.01%
2022/01/04	18	36.08	8	35.73	36.10	10	24,264	0.04%
2022/01/03	1	34.30	0	0.00	34.30	1	24,600	0.00%
2021/12/30	23	34.50	0	0.00	34.65	23	24,941	0.09%
2021/12/29	0	0.00	2	34.55	34.70	-2	25,197	-0.01%
2021/12/28	0	0.00	1	35.00	34.30	-1	25,263	0.00%
2021/12/27	0	0.00	0.1	35.30	35.15	-0.1	25,512	0.00%
2021/12/24	1.1	35.32	1	35.05	35.10	0.1	26,824	0.00%
2021/12/23	0	0.00	6.1	35.93	35.60	-6.1	27,183	-0.02%
2021/12/22	0	0.00	2	35.50	35.40	-2	27,484	-0.01%
2021/12/21	4	33.30	5	34.45	34.40	-1	27,531	0.00%
2021/12/20	6	35.65	4	35.81	34.15	2	27,380	0.01%
2021/12/17	18.1	35.56	29.3	35.62	35.25	-11.2	27,196	-0.04%
2021/12/16	74	36.64	58	36.30	35.60	16	26,325	0.06%
2021/12/15	17	34.66	35	34.68	36.30	-18	24,950	-0.07%
2021/12/14	65	34.06	43	33.37	34.15	22	23,347	0.09%
2021/12/13	98	31.58	110	31.92	33.40	-12	20,886	-0.06%	大賣/
2021/12/10	6	28.25	14.6	29.62	30.40	-8.6	18,473	-0.05%
2021/12/09	5	26.98	17	27.19	27.65	-12	17,056	-0.07%
2021/12/08	17	25.59	4	26.08	25.95	13	16,201	0.08%
2021/12/07	5	25.83	7	25.70	25.95	-2	15,933	-0.01%
2021/12/06	14	25.14	4	25.50	25.45	10	15,489	0.06%
2021/12/03	39	25.21	42	25.59	24.85	-3	15,069	-0.02%
2021/12/02	3	24.92	7	24.81	24.75	-4	14,386	-0.03%
2021/12/01	0	0.00	17.2	24.63	24.50	-17.2	14,103	-0.12%
2021/11/30	12	24.59	3	24.22	24.35	9	14,088	0.06%
2021/11/29	0	0.00	1	23.40	23.10	-1	14,122	-0.01%
2021/11/26	1	22.95	0.3	23.00	22.90	0.7	14,097	0.01%
2021/11/25	6	23.94	0	0.00	23.60	6	14,189	0.04%
2021/11/24	36	24.21	38.2	24.45	24.35	-2.2	14,339	-0.02%
2021/11/23	1	23.35	4	23.43	23.30	-3	14,503	-0.02%
2021/11/22	1	23.05	1	23.05	23.10	0	14,517	0.00%
2021/11/19	0	0.00	4	22.63	22.60	-4	14,801	-0.03%
2021/11/18	2	22.33	1.5	22.37	22.55	0.5	14,843	0.00%
2021/11/17	0	0.00	3	23.43	23.10	-3	14,808	-0.02%
2021/11/16	0	0.00	1	23.15	23.05	-1	14,889	-0.01%
2021/11/15	4	23.33	0	0.00	23.15	4	14,924	0.03%
2021/11/12	3	22.98	59	23.23	23.15	-56	14,989	-0.37%
2021/11/11	4	24.30	9	24.41	23.85	-5	14,937	-0.03%
2021/11/10	13	24.13	4	24.14	24.10	9	14,941	0.06%
2021/11/08	5	23.97	1	23.85	23.85	4	15,243	0.03%
2021/11/05	0	0.00	71	24.05	23.90	-71	15,409	-0.46%
2021/11/03	1	24.05	41	23.93	24.05	-40	15,566	-0.26%
2021/11/02	12	25.01	29	24.54	24.40	-17	15,637	-0.11%
2021/11/01	82.6	26.68	41	26.24	25.65	41.6	15,596	0.27%
2021/10/29	54	25.32	10	25.35	25.00	44	15,443	0.28%
2021/10/28	10	25.15	10.2	25.59	24.90	-0.2	15,383	0.00%
2021/10/27	14	24.88	8	24.78	24.85	6	15,290	0.04%
2021/10/26	2	24.90	1	24.85	24.75	1	15,455	0.01%
2021/10/25	13	25.25	31	25.30	25.30	-18	15,686	-0.11%
2021/10/22	22	25.17	21	25.10	24.70	1	16,147	0.01%
2021/10/21	86	25.58	79	25.70	25.70	7	17,241	0.04%
2021/10/20	58	24.79	21	24.93	25.20	37	16,929	0.22%
2021/10/19	39	24.33	46.1	24.31	24.30	-7.1	16,735	-0.04%
2021/10/18	0	0.00	1	23.40	23.90	-1	16,698	-0.01%
2021/10/15	29	23.89	10	24.15	23.80	19	17,324	0.11%
2021/10/14	22	24.00	1	24.25	23.80	21	18,321	0.11%
2021/10/13	13	23.97	8	23.89	23.70	5	19,334	0.03%
2021/10/12	2	24.03	1	23.50	23.35	1	19,792	0.01%
2021/10/08	2	24.23	5.2	24.36	24.30	-3.2	19,908	-0.02%
2021/10/07	6	23.27	2	23.25	23.75	4	19,503	0.02%
2021/10/06	1	23.10	3	22.72	23.10	-2	19,397	-0.01%
2021/10/05	3	21.53	0	0.00	22.20	3	19,306	0.02%
2021/10/04	28	23.43	26	22.69	21.70	2	19,567	0.01%
2021/10/01	47.1	25.27	55.2	25.59	23.20	-8.2	19,369	-0.04%
2021/09/30	14	24.06	26	24.13	24.50	-12	18,112	-0.07%
2021/09/29	5	23.31	0	0.00	23.00	5	17,935	0.03%
2021/09/28	1	22.85	12	22.82	22.75	-11	18,456	-0.06%
2021/09/27	1	22.05	1	21.95	21.95	0	18,367	0.00%
2021/09/24	3	21.75	1.1	21.87	21.70	1.9	18,705	0.01%
2021/09/22	4	21.63	1	22.00	21.60	3	19,740	0.02%
2021/09/17	1	22.45	7.4	22.33	22.40	-6.4	19,797	-0.03%
2021/09/16	1	22.20	2	22.15	22.15	-1	20,258	0.00%
2021/09/14	4	22.43	20	22.30	22.30	-16	21,134	-0.08%
2021/09/08	12	22.88	0	0.00	22.25	12	22,070	0.05%
2021/09/07	11	23.09	3	23.17	22.95	8	22,166	0.04%
2021/09/06	7	24.46	0.2	24.35	23.90	6.8	22,117	0.03%
2021/09/03	0	0.00	4	24.53	24.65	-4	21,970	-0.02%
2021/09/02	2	24.55	10	24.36	24.00	-8	21,851	-0.04%
2021/09/01	22	24.10	0	0.00	23.85	22	21,561	0.10%
2021/08/31	3	23.70	3	24.03	24.05	0	21,504	0.00%
2021/08/30	8	24.51	5	24.13	23.90	3	21,364	0.01%
2021/08/27	34	23.79	68	23.43	23.50	-34	21,060	-0.16%
2021/08/26	26	22.53	7	22.76	22.80	19	20,555	0.09%
2021/08/25	41	23.09	17	22.86	22.60	24	20,486	0.12%
2021/08/24	6	21.39	0	0.00	21.35	6	20,222	0.03%
2021/08/20	1	21.60	2	21.43	21.25	-1	20,138	0.00%
2021/08/19	6	21.40	6	21.88	20.60	0	20,012	0.00%
2021/08/18	0	0.00	5	21.80	22.00	-5	19,952	-0.03%
2021/08/17	1	21.50	7	21.63	20.80	-6	19,913	-0.03%
2021/08/16	2.1	22.23	49	21.69	21.50	-46.9	19,836	-0.24%
2021/08/13	10	23.32	20	23.74	22.75	-10	19,689	-0.05%
2021/08/12	0	0.00	5	24.12	24.15	-5	19,372	-0.03%
2021/08/11	12.1	24.47	11	23.73	23.50	1.1	19,349	0.01%
2021/08/10	8	25.49	15	25.42	25.05	-7	19,164	-0.04%
2021/08/09	10	25.60	0	0.00	25.55	10	18,994	0.05%
2021/08/06	4	26.98	4	26.98	26.55	0	18,935	0.00%
2021/08/05	10	27.45	12	27.29	27.15	-2	18,780	-0.01%
2021/08/04	17.3	27.50	10.1	27.54	27.00	7.2	18,538	0.04%
2021/08/03	2	25.70	10	26.17	27.00	-8	17,893	-0.04%
2021/08/02	16	25.81	10	25.85	25.75	6	17,642	0.03%
2021/07/30	1.1	26.81	2	26.65	26.30	-0.9	17,515	-0.01%
2021/07/29	9	26.27	14.1	26.18	26.65	-5.1	17,276	-0.03%
2021/07/28	75.1	26.73	82.1	26.13	26.30	-7	16,920	-0.04%
2021/07/27	78.1	27.31	28.2	25.94	25.35	50	16,278	0.31%
2021/07/26	35	27.48	50	27.56	27.90	-15	14,976	-0.10%
2021/07/23	3	25.22	7	25.43	25.40	-4	14,490	-0.03%
2021/07/22	35	26.66	32	26.76	25.90	3	14,177	0.02%
2021/07/21	58.2	27.30	54	27.33	26.70	4.2	13,854	0.03%
2021/07/20	79.2	26.18	47	26.11	27.65	32.2	13,150	0.25%
2021/07/19	40	25.67	28	25.82	26.25	12	12,038	0.10%
2021/07/16	4.3	24.01	9	23.97	23.90	-4.7	10,756	-0.04%
2021/07/15	11	23.21	33	23.00	23.15	-22	9,986	-0.22%
2021/07/14	16	22.09	0	0.00	22.20	16	9,564	0.17%
2021/07/13	15	23.08	5	22.77	22.20	10	9,503	0.11%
2021/07/12	13	24.07	17	24.05	23.90	-4	9,256	-0.04%
2021/07/09	12	23.81	3	23.57	23.65	9	9,081	0.10%
2021/07/08	2	22.95	15	23.31	23.05	-13	8,870	-0.15%
2021/07/07	14	22.99	8	23.28	22.70	6	9,030	0.07%
2021/07/06	4	23.26	13	23.38	23.05	-9	9,028	-0.10%
2021/07/05	33	24.03	31	23.90	24.05	2	8,886	0.02%
2021/07/02	5	22.75	3	22.57	22.15	2	8,261	0.02%
2021/07/01	24	23.05	11	23.15	22.95	13	8,242	0.16%
2021/06/30	17	23.49	22	23.25	23.50	-5	7,909	-0.06%
2021/06/29	17	22.53	12	22.39	22.15	5	7,322	0.07%
2021/06/28	4	21.61	4	21.69	21.60	0	6,873	0.00%
2021/06/25	21	22.07	48	21.95	21.90	-27	6,750	-0.40%
2021/06/24	10	21.80	2	21.23	21.20	8	6,257	0.13%
2021/06/23	26	21.85	12	21.63	21.40	14	6,162	0.23%
2021/06/22	1.1	21.26	0	0.00	20.50	1.1	5,337	0.02%
2021/06/21	7	20.84	7	20.86	20.80	0	5,233	0.00%
2021/06/18	1	20.20	19	20.04	20.05	-18	5,013	-0.36%
2021/06/17	112.1	21.34	61	21.33	20.70	51.1	4,993	1.02%	大買/
2021/06/16	0	0.00	1	20.65	20.65	-1	4,348	-0.02%
2021/06/15	0	0.00	3	19.05	18.80	-3	4,324	-0.07%
2021/06/11	0	0.00	0.1	19.00	18.35	-0.1	4,290	0.00%
2021/06/10	0.1	18.70	0	0.00	19.05	0.1	4,257	0.00%
2021/06/09	1	18.90	0.2	18.90	18.35	0.9	4,233	0.02%
2021/06/08	0.2	19.03	0	0.00	18.80	0.2	4,261	0.00%
2021/06/07	0.1	18.75	0	0.00	18.50	0.1	4,275	0.00%
2021/06/04	2	19.20	0	0.00	18.95	2	4,312	0.05%
2021/06/02	1	19.30	0	0.00	19.05	1	4,286	0.02%
2021/05/31	0	0.00	1	19.00	18.85	-1	4,228	-0.02%
2021/05/28	1	19.10	1	18.95	18.80	0	4,219	0.00%
2021/05/26	0	0.00	1	18.50	18.65	-1	4,355	-0.02%
2021/05/25	2	19.28	1	18.75	18.55	1	4,532	0.02%
2021/05/21	0	0.00	12	17.95	18.00	-12	4,723	-0.25%
2021/05/20	0	0.00	2	18.55	17.60	-2	4,758	-0.04%
2021/05/19	12	18.08	1	17.10	18.30	11	4,739	0.23%
2021/05/18	2	16.93	2	16.68	17.15	0	4,700	0.00%
2021/05/17	2	15.78	0	0.00	15.75	2	4,682	0.04%
2021/05/14	0	0.00	2	17.40	17.45	-2	4,613	-0.04%
2021/05/13	2	16.00	0	0.00	15.90	2	4,542	0.04%
2021/05/12	0	0.00	104	16.63	16.00	-104	4,576	-2.27%	大賣/鉅額交易
2021/05/10	1	19.00	0	0.00	18.90	1	4,524	0.02%
2021/05/06	0	0.00	1	19.30	19.10	-1	4,578	-0.02%
2021/05/04	1	19.00	1	18.50	18.10	0	4,596	0.00%
2021/05/03	0	0.00	3.4	20.27	19.60	-3.4	4,575	-0.07%
2021/04/29	1	20.15	0	0.00	19.95	1	4,618	0.02%
2021/04/28	0	0.00	2	20.18	20.20	-2	4,679	-0.04%
2021/04/27	4	20.50	0	0.00	20.35	4	4,735	0.08%
2021/04/26	1	20.50	0	0.00	20.35	1	4,840	0.02%
2021/04/23	0	0.00	10	20.50	20.60	-10	4,836	-0.21%
2021/04/22	1	20.75	4	20.35	20.20	-3	4,866	-0.06%
2021/04/21	1	21.05	6	21.06	21.05	-5	4,813	-0.10%
2021/04/20	4	21.55	0	0.00	21.30	4	4,811	0.08%
2021/04/19	1	21.00	0	0.00	20.90	1	4,826	0.02%
2021/04/16	3	21.42	0	0.00	21.25	3	4,837	0.06%
2021/04/15	2	21.10	1	21.40	21.00	1	4,988	0.02%
2021/04/14	6	20.97	17	22.17	21.25	-11	5,107	-0.22%
2021/04/13	26	22.82	21.2	23.05	22.45	4.8	5,009	0.10%
2021/04/12	2.2	22.05	6	21.91	22.15	-3.8	4,725	-0.08%
2021/04/09	8	21.99	10	22.00	21.95	-2	4,628	-0.04%
2021/04/08	25	22.22	6	21.33	22.40	19	4,526	0.42%
2021/04/07	6	20.31	17	21.19	21.25	-11	4,276	-0.26%
2021/04/06	1	19.85	0	0.00	19.90	1	4,230	0.02%
2021/04/01	0	0.00	0	20.45	20.00	0	4,255	0.00%
2021/03/29	2	20.65	2	20.68	20.50	0	4,671	0.00%
2021/03/26	4	19.98	0	0.00	19.90	4	4,684	0.09%
2021/03/23	1	20.75	6	20.90	20.65	-5	4,682	-0.11%
2021/03/22	6	21.69	46	21.36	21.55	-40	4,673	-0.86%
2021/03/19	51	20.81	7	20.81	20.90	44	4,662	0.94%
2021/03/18	0	0.00	12	21.49	21.45	-12	4,690	-0.26%
2021/03/17	0	0.00	3	20.80	20.75	-3	4,623	-0.06%
2021/03/16	10	20.68	0	0.00	20.60	10	4,641	0.22%
2021/03/12	0	0.00	9	20.90	20.65	-9	4,691	-0.19%
2021/03/11	14	20.80	0	0.00	20.40	14	4,768	0.29%
2021/03/10	3	20.00	0	0.00	20.80	3	4,804	0.06%
2021/03/09	2	19.65	0	0.00	19.80	2	4,855	0.04%
2021/03/08	0	0.00	3	19.65	19.65	-3	4,982	-0.06%
2021/03/05	0	0.00	1	19.90	19.70	-1	5,085	-0.02%
2021/03/04	1	20.70	13.1	20.32	20.15	-12.1	5,179	-0.23%
2021/03/03	2	20.15	11	20.86	20.65	-9	5,239	-0.17%
2021/03/02	12	21.46	5	21.00	20.50	7	5,440	0.13%
2021/02/26	5	21.12	5	21.63	21.50	0	5,823	0.00%
2021/02/25	11	21.11	2	21.30	21.30	9	6,094	0.15%
2021/02/24	16	21.57	5.5	21.67	21.70	10.5	5,988	0.18%
2021/02/23	11	20.00	0	0.00	19.75	11	5,865	0.19%
2021/02/22	1	19.90	0	0.00	20.15	1	6,072	0.02%
2021/02/19	3	19.65	0	0.00	19.65	3	6,323	0.05%
2021/02/17	3	18.60	0	0.00	18.60	3	6,572	0.05%
2021/02/05	2	17.85	0	0.00	17.75	2	6,628	0.03%
2021/02/03	0.3	18.40	0	0.00	18.40	0.3	7,098	0.00%
2021/02/01	0	0.00	2	17.35	17.65	-2	7,307	-0.03%
2021/01/29	0	0.00	5	17.49	17.40	-5	7,530	-0.07%
2021/01/28	1	17.85	0	0.00	17.85	1	7,696	0.01%
2021/01/22	0	0.00	2	19.33	19.20	-2	8,298	-0.02%
2021/01/21	1	18.30	0	0.00	18.30	1	8,298	0.01%
2021/01/20	0	0.00	2	20.05	19.15	-2	8,293	-0.02%
2021/01/19	8	20.54	4	21.40	20.60	4	8,321	0.05%
2021/01/18	2	20.30	8	20.74	20.30	-6	8,269	-0.07%
2021/01/15	2	20.63	3	20.60	20.45	-1	8,300	-0.01%
2021/01/14	0	0.00	5.2	21.19	21.00	-5.2	8,326	-0.06%
2021/01/13	2	21.00	0.5	21.00	21.05	1.5	8,357	0.02%
2021/01/12	3	21.07	3	21.17	21.00	0	8,381	0.00%
2021/01/11	4	22.09	5	21.30	21.80	-1	8,464	-0.01%
2021/01/08	3	22.47	3	22.42	21.50	0	8,925	0.00%
2021/01/07	6	21.77	3	22.35	22.40	3	9,502	0.03%
2021/01/06	3	20.33	0	0.00	20.40	3	9,713	0.03%
2021/01/05	0	0.00	4	21.48	21.40	-4	10,238	-0.04%
2020/12/31	0	0.00	1	21.70	21.65	-1	10,721	-0.01%
2020/12/30	2	22.23	3	22.40	21.80	-1	10,925	-0.01%
2020/12/29	3	22.02	7	22.24	21.95	-4	11,227	-0.04%
2020/12/28	1	21.55	7	21.61	21.50	-6	11,371	-0.05%
2020/12/25	1	21.70	2	21.95	21.80	-1	11,685	-0.01%
2020/12/24	7.2	22.96	4	22.74	22.45	3.2	11,718	0.03%
2020/12/23	5	22.67	15.5	22.83	22.95	-10.5	11,717	-0.09%
2020/12/22	3	21.23	0	0.00	21.00	3	11,892	0.03%
2020/12/21	1	21.95	1	22.15	21.65	0	12,055	0.00%
2020/12/16	0.8	22.50	0	0.00	22.35	0.8	12,270	0.01%
2020/12/15	1	22.95	1	23.05	22.00	0	12,315	0.00%
2020/12/14	1	22.55	2	22.95	22.85	-1	12,323	-0.01%
2020/12/11	5	21.69	6	21.88	21.35	-1	12,307	-0.01%
2020/12/10	1	22.25	1	22.25	22.20	0	12,334	0.00%
2020/12/09	4	23.36	2	23.55	22.70	2	12,451	0.02%
2020/12/08	2	23.15	1	23.15	22.90	1	12,656	0.01%
2020/12/07	2	23.35	3	23.43	23.40	-1	13,133	-0.01%
2020/12/04	2	22.85	1	23.00	22.75	1	13,364	0.01%
2020/12/03	7	23.85	11	23.29	23.15	-4	13,867	-0.03%
2020/12/02	6	23.47	0	0.00	23.10	6	13,973	0.04%
2020/12/01	4	24.10	1	24.00	24.00	3	14,237	0.02%
2020/11/30	8	24.73	1	25.35	24.70	7	14,450	0.05%
2020/11/27	3	24.65	1	25.15	24.65	2	14,545	0.01%
2020/11/26	3	24.83	9	24.80	24.75	-6	14,519	-0.04%
2020/11/25	13	24.58	5	25.37	25.65	8	14,371	0.06%
2020/11/24	1	24.15	21.4	24.25	24.60	-20.4	13,961	-0.15%
2020/11/23	15	22.39	7	22.51	22.40	8	13,628	0.06%
2020/11/20	3	22.97	27	22.70	22.55	-24	13,572	-0.18%
2020/11/19	34	23.24	9	22.94	22.75	25	13,462	0.19%
2020/11/18	7	22.42	5	22.33	22.05	2	13,275	0.02%
2020/11/17	5	21.10	8	22.11	22.55	-3	13,054	-0.02%
2020/11/16	5	21.00	17	20.77	20.50	-12	13,047	-0.09%
2020/11/13	11	22.10	0	0.00	21.80	11	13,061	0.08%
2020/11/12	17	21.60	14	22.18	22.50	3	13,178	0.02%
2020/11/11	8	23.41	54	23.42	23.10	-46	13,253	-0.35%
2020/11/10	25	25.07	45	24.34	24.30	-20	13,289	-0.15%
2020/11/09	23	25.28	8	25.11	24.95	15	13,243	0.11%
2020/11/06	22	25.21	2	25.90	24.95	20	13,207	0.15%
2020/11/05	8	24.53	4	25.35	25.40	4	13,224	0.03%
2020/11/04	37	23.78	0	0.00	23.10	37	13,212	0.28%
2020/11/03	44.4	24.48	0	0.00	24.40	44.4	13,011	0.34%
2020/11/02	3.3	24.98	1	24.95	24.60	2.3	12,901	0.02%
2020/10/30	0	0.00	40	26.35	25.80	-40	12,649	-0.32%
2020/10/28	0	0.00	3	27.15	26.00	-3	12,510	-0.02%
2020/10/27	0	0.00	16.1	27.44	26.95	-16.1	12,435	-0.13%
2020/10/26	0	0.00	0.6	25.03	26.35	-0.6	12,364	0.00%
2020/10/22	0	0.00	10	24.02	24.15	-10	12,314	-0.08%
2020/10/21	0	0.00	15	24.60	24.60	-15	12,268	-0.12%
2020/10/19	0	0.00	23	25.10	25.50	-23	12,204	-0.19%
2020/10/16	23	26.31	9	25.95	25.60	14	12,108	0.12%
2020/10/15	112.4	27.04	41	26.61	27.30	71.3	11,627	0.61%	大買/
2020/10/14	23	25.29	10	25.23	25.60	13	10,878	0.12%
2020/10/13	35	22.81	55.4	22.28	23.30	-20.4	10,573	-0.19%
2020/10/12	0	0.00	9	20.93	21.20	-9	10,034	-0.09%
2020/10/08	77	19.16	15	18.94	19.30	62	9,959	0.62%
2020/10/07	14	18.38	9	18.49	18.20	5	9,743	0.05%
2020/10/06	16	18.75	6	18.46	18.20	10	9,563	0.10%
2020/10/05	16	17.31	2	17.28	17.30	14	9,367	0.15%
2020/09/30	4	16.35	22	17.49	17.65	-18	9,427	-0.19%
2020/09/29	8	16.51	1	16.60	16.05	7	9,283	0.08%
2020/09/28	1	16.65	2	17.00	17.05	-1	9,207	-0.01%
2020/09/25	32	17.56	51	17.55	18.00	-19	9,075	-0.21%
2020/09/24	35	17.20	47	17.46	17.70	-12	8,761	-0.14%
2020/09/23	5	17.05	5	17.01	17.20	0	8,753	0.00%
2020/09/22	4	15.41	6	15.70	15.65	-2	8,617	-0.02%
2020/09/21	2	16.35	0	0.00	16.40	2	8,550	0.02%
2020/09/18	18	16.80	0	0.00	16.40	18	8,478	0.21%
2020/09/17	0	0.00	1	16.30	16.05	-1	8,404	-0.01%
2020/09/16	2	15.73	7	15.88	15.70	-5	8,334	-0.06%
2020/09/15	8	16.57	5	16.15	16.00	3	8,297	0.04%
2020/09/14	6	15.54	1	16.45	15.70	5	8,416	0.06%
2020/09/11	36	16.85	2	16.40	16.80	34	8,260	0.41%
2020/09/10	7	16.96	2	16.88	17.30	5	8,010	0.06%
2020/09/09	2	14.38	20	15.15	15.75	-18	7,491	-0.24%
2020/09/08	24	14.83	10	14.40	14.35	14	7,163	0.20%
2020/09/07	1	15.20	18	15.25	15.30	-17	6,596	-0.26%
2020/09/04	13	13.34	17.5	12.60	13.95	-4.5	6,397	-0.07%
2020/09/03	11	12.29	16	12.70	12.70	-5	6,019	-0.08%
2020/09/02	22	11.20	61	10.93	11.55	-39	5,709	-0.68%
2020/09/01	0	0.00	3	10.60	10.60	-3	5,509	-0.05%
2020/08/31	3	10.90	0	0.00	10.70	3	5,462	0.05%
2020/08/28	0	0.00	10	10.60	10.40	-10	5,376	-0.19%
2020/08/27	10	10.30	0	0.00	10.15	10	5,324	0.19%
2020/08/25	0	0.00	1	10.65	10.60	-1	5,263	-0.02%
2020/08/21	1	10.45	0	0.00	10.50	1	5,145	0.02%
2020/08/20	3	9.61	1	10.70	10.80	2	5,063	0.04%
2020/08/19	5	10.46	1	11.00	10.55	4	4,902	0.08%
2020/08/18	6	10.86	5	11.30	11.45	1	4,732	0.02%
2020/08/17	60	10.88	12.3	11.02	11.60	47.8	4,539	1.05%
2020/08/14	0	0.00	14	10.18	10.65	-14	4,172	-0.34%
2020/08/13	1	9.78	0	0.00	9.70	1	3,955	0.03%
2020/08/12	0	0.00	35	9.39	9.89	-35	3,892	-0.90%
2020/08/11	41	10.16	2	9.91	9.60	39	3,775	1.03%
2020/08/10	2	9.19	5	9.85	9.85	-3	3,524	-0.09%
2020/08/04	0	0.00	1	8.88	8.82	-1	3,334	-0.03%
2020/07/31	1	8.81	0	0.00	8.78	1	3,523	0.03%
2020/07/30	0	0.00	2	8.92	8.90	-2	3,502	-0.06%
2020/07/28	2	8.54	0	0.00	8.32	2	3,422	0.06%
2020/07/27	0	0.00	5	8.60	8.55	-5	3,415	-0.15%
2020/07/16	3	9.08	0	0.00	9.08	3	3,288	0.09%
2020/07/15	5	9.40	0	0.00	9.17	5	3,243	0.15%
2020/07/14	2	9.11	2	9.45	9.20	0	3,177	0.00%
2020/07/13	0	0.00	1	9.06	9.02	-1	3,049	-0.03%
2020/07/10	13	9.05	2	8.90	9.00	11	3,014	0.36%
2020/07/09	5	9.26	19	9.33	9.48	-14	2,863	-0.49%
2020/07/08	1	8.75	0	0.00	8.90	1	2,591	0.04%
2020/07/07	1	8.50	0	0.00	8.47	1	2,372	0.04%
2020/07/02	0	0.00	39.5	8.56	8.58	-39.5	2,230	-1.77%
2020/07/01	0	0.00	30	8.95	8.94	-30	2,020	-1.48%
2020/06/24	0	0.00	0.1	8.75	8.75	-0.1	2,036	-0.01%
2020/06/19	10	9.50	3	9.50	9.18	7	2,040	0.34%
2020/06/17	3	8.94	0	0.00	8.95	3	1,829	0.16%
2020/06/16	1	8.91	0	0.00	8.91	1	1,827	0.05%
2020/06/15	5	8.96	0	0.00	8.90	5	1,839	0.27%
2020/06/12	7	8.88	0	0.00	8.88	7	1,827	0.38%
2020/06/11	42	9.07	0	0.00	9.09	42	1,833	2.29%
2020/06/03	10	9.54	0	0.00	9.44	10	1,961	0.51%
2020/06/02	0	0.00	5	9.55	9.36	-5	2,092	-0.24%
2020/05/28	0	0.00	0.6	9.25	9.23	-0.6	2,186	-0.03%
2020/05/22	0.2	9.45	61	9.60	9.43	-60.8	2,317	-2.62%
2020/05/21	5	9.75	120	9.75	9.75	-115	2,329	-4.94%	大賣/鉅額交易
2020/05/20	0	0.00	62	9.55	9.56	-62	2,348	-2.64%
2020/05/15	5	10.10	15	9.95	9.80	-10	2,483	-0.40%
2020/05/14	0	0.00	9	10.37	10.05	-9	2,644	-0.34%
2020/05/08	19	11.02	12	11.13	10.60	7	2,831	0.25%
2020/05/07	12	10.64	21	9.96	10.55	-9	2,836	-0.32%
2020/05/06	3	9.75	0	0.00	9.75	3	2,735	0.11%
2020/05/05	0	0.00	3	10.00	9.84	-3	2,737	-0.11%
2020/05/04	1	9.79	1	9.78	9.76	0	2,753	0.00%
2020/04/30	0	0.00	2	10.20	10.05	-2	2,749	-0.07%
2020/04/29	0	0.00	2	10.10	9.98	-2	2,739	-0.07%
2020/04/27	0	0.00	40	9.68	9.73	-40	2,728	-1.47%
2020/04/17	6	10.04	0	0.00	9.90	6	2,767	0.22%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	2	9.07	0	0.00	9.14	2	2,950	0.07%
2020/03/27	0.2	8.86	0	0.00	8.68	0.2	2,969	0.01%
2020/03/18	0	0.00	6	8.67	8.69	-6	2,879	-0.21%
2020/03/17	6	8.94	0	0.00	8.80	6	2,865	0.21%
2020/03/12	0	0.00	1	11.05	11.00	-1	2,828	-0.04%
2020/03/09	10	13.00	10	13.30	12.10	0	2,892	0.00%
2020/03/06	5	13.05	8	13.27	13.20	-3	2,896	-0.10%
2020/03/05	0	0.00	0.8	13.05	13.05	-0.8	2,797	-0.03%
2020/02/21	0	13.25	0	0.00	13.25	0	2,865	0.00%
2020/02/20	0	0.00	10	13.80	13.70	-10	2,838	-0.35%
2020/02/18	0	13.65	1	13.75	13.65	-1	2,760	-0.04%
2020/02/17	11	13.81	10	13.15	13.90	1	2,688	0.04%
2020/02/13	2	12.58	2	12.53	12.65	0	2,439	0.00%
2020/02/11	0	0.00	2	11.95	11.85	-2	2,321	-0.09%
2020/02/10	2	12.23	0	0.00	12.25	2	2,273	0.09%
2020/01/15	0	0.00	0.4	12.70	12.70	-0.4	2,315	-0.02%
2020/01/08	20	12.90	20	12.95	12.65	0	2,314	0.00%
2020/01/06	30	13.10	32	13.11	12.80	-2	2,360	-0.08%
2019/12/31	0	0.00	2	12.80	12.75	-2	2,342	-0.09%
2019/12/30	0	0.00	1	12.80	12.80	-1	2,349	-0.04%
2019/12/26	0	0.00	11	12.39	12.60	-11	2,325	-0.47%
2019/12/25	2	12.10	0	0.00	11.95	2	2,347	0.09%
2019/12/24	0	0.00	0	11.95	12.00	0	2,356	0.00%
2019/12/20	4	12.15	0	0.00	12.10	4	2,407	0.17%
2019/12/19	0	0.00	3	12.10	11.90	-3	2,401	-0.12%
2019/12/16	0	0.00	2	12.00	12.00	-2	2,576	-0.08%
2019/12/12	2	11.90	0	0.00	11.85	2	2,619	0.08%
2019/12/10	0	0.00	1	12.00	11.90	-1	2,650	-0.04%
2019/12/09	2	12.25	0	0.00	12.15	2	2,648	0.08%
2019/12/06	2	12.30	4	12.28	12.35	-2	2,632	-0.08%
2019/12/05	1	12.70	0	0.00	12.35	1	2,619	0.04%
2019/12/04	2	12.45	3	12.60	12.40	-1	2,588	-0.04%
2019/12/03	0	0.00	8	12.59	12.65	-8	2,504	-0.32%
2019/12/02	0.2	11.45	0	0.00	11.50	0.2	2,403	0.01%
2019/11/22	8	7.68	4	7.64	7.55	4	2,379	0.17%
2019/11/15	2	7.56	5	7.50	7.53	-3	2,225	-0.13%
2019/10/30	0	0.00	2	7.60	7.55	-2	2,783	-0.07%
2019/10/28	0	0.00	2	7.55	7.51	-2	3,122	-0.06%
2019/10/22	0	0.00	7	7.62	7.60	-7	3,543	-0.20%
2019/10/17	0	0.00	20	7.78	7.60	-20	3,571	-0.56%
2019/10/16	20	7.72	8	7.59	7.72	12	3,501	0.34%
2019/10/07	13	7.24	16	7.12	7.08	-3	3,457	-0.09%
2019/10/01	1	8.11	0	0.00	8.05	1	3,335	0.03%
2019/09/27	6	8.41	6	8.50	8.33	0	3,310	0.00%
2019/09/12	0	0.00	18	8.59	8.46	-18	3,367	-0.53%
2019/08/29	0	0.00	29	8.09	8.08	-29	4,113	-0.71%
2019/08/14	5	8.25	0	0.00	8.25	5	4,423	0.11%
2019/08/12	100	8.86	100	8.60	8.58	0	4,877	0.00%
2019/08/05	0	0.00	8	8.45	8.35	-8	5,190	-0.15%
2019/08/02	14	8.99	1	8.88	8.88	13	5,134	0.25%
2019/08/01	21	9.33	0	0.00	9.13	21	5,062	0.41%
2019/07/31	35	9.24	54	9.28	9.26	-19	5,053	-0.38%
2019/07/30	2	8.85	2	8.90	8.90	0	4,943	0.00%
2019/07/29	0	0.00	22	8.94	9.13	-22	4,788	-0.46%
2019/07/26	1	8.54	2	8.34	8.39	-1	4,538	-0.02%
2019/07/24	10	8.51	0	0.00	8.53	10	4,403	0.23%
2019/07/23	9	8.38	0	0.00	8.27	9	4,358	0.21%
2019/07/17	0	0.00	5	8.31	8.32	-5	4,298	-0.12%
2019/07/11	0	8.26	0	0.00	8.26	0	4,216	0.00%
2019/07/05	3	8.35	0	0.00	8.35	3	4,231	0.07%
2019/07/04	1	8.55	0	0.00	8.43	1	4,228	0.02%
2019/07/03	2	8.80	10	8.39	8.38	-8	4,234	-0.19%
2019/07/02	10	8.60	57	8.39	8.60	-47	4,161	-1.13%
2019/07/01	15	8.02	35	8.03	8.05	-20	4,017	-0.50%
2019/06/25	32	8.38	0	0.00	8.33	32	4,222	0.76%
2019/06/24	0	0.00	2	8.49	8.57	-2	4,213	-0.05%
2019/06/21	13	8.51	10	8.81	8.55	3	4,203	0.07%
2019/06/20	1	8.80	0	0.00	8.80	1	4,160	0.02%
2019/06/17	0.5	8.90	0	0.00	8.90	0.5	4,002	0.01%
2019/06/14	16	9.01	1	9.09	8.83	15	3,973	0.38%
2019/06/12	4	8.72	0	0.00	8.72	4	3,825	0.10%
2019/06/11	5	9.03	0	0.00	8.86	5	3,783	0.13%
2019/06/10	16	9.30	10	9.30	9.12	6	3,717	0.16%
2019/06/06	7	9.17	7	9.25	9.02	0	3,622	0.00%
2019/06/05	0	0.00	20	8.85	8.91	-20	3,388	-0.59%
2019/05/29	1	8.45	0	0.00	8.43	1	3,229	0.03%
2019/05/24	10	8.56	0	0.00	8.55	10	3,172	0.32%
2019/05/22	1	9.00	0	0.00	8.76	1	3,098	0.03%
2019/05/21	21	9.27	47	9.35	9.30	-26	3,054	-0.85%
2019/05/20	18.5	8.97	10	9.31	8.82	8.5	2,759	0.31%
2019/05/17	17.5	8.69	26	8.97	9.05	-8.5	2,559	-0.33%
2019/05/16	34	8.26	41	8.27	8.40	-7	2,212	-0.32%
2019/05/13	0	0.00	4	6.38	6.32	-4	1,757	-0.23%
2019/05/09	0	0.00	4	6.51	6.41	-4	1,728	-0.23%
2019/05/08	0	0.00	5	6.72	6.68	-5	1,708	-0.29%
2019/05/07	0	0.00	4	6.68	6.68	-4	1,619	-0.25%
2019/05/06	0	0.00	10	6.08	6.08	-10	1,502	-0.67%
2019/05/03	0	0.00	6	6.18	6.24	-6	1,521	-0.39%
2019/04/26	5	6.10	3	6.14	6.11	2	1,515	0.13%
2019/04/24	5	6.20	0	0.00	6.18	5	1,609	0.31%
2019/04/23	5	6.25	0	0.00	6.20	5	1,613	0.31%
2019/04/11	20	6.34	0	0.00	6.30	20	1,496	1.34%
2019/04/03	5	6.03	0	0.00	6.00	5	1,426	0.35%
2019/04/02	5	6.03	0	0.00	6.03	5	1,405	0.36%
2019/04/01	0	0.00	20	5.85	5.85	-20	1,363	-1.47%
2019/03/29	15	6.59	0	0.00	6.30	15	1,221	1.23%
2019/03/28	5	7.00	0	0.00	6.99	5	1,118	0.45%
2019/03/27	6	7.11	0	0.00	7.10	6	1,112	0.54%
2019/03/26	6	7.25	0	0.00	7.20	6	1,121	0.53%
2019/03/25	5	7.13	0	0.00	7.20	5	1,129	0.44%
2019/03/21	5	7.38	0	0.00	7.42	5	1,131	0.44%
2019/03/08	5	7.90	0	0.00	7.89	5	1,190	0.42%
2019/03/06	1	8.14	0	0.00	8.19	1	1,155	0.09%
2019/02/19	0	0.00	15	8.16	8.11	-15	1,362	-1.10%
2019/02/18	15	8.05	0	0.00	8.09	15	1,364	1.10%
2019/02/13	0	7.80	0	0.00	7.90	0	1,347	0.00%
2019/01/22	0	0.00	6	7.87	7.81	-6	1,450	-0.41%
2019/01/14	0	0.00	1	7.48	7.48	-1	1,449	-0.07%
2019/01/02	0.1	7.32	0	0.00	7.32	0.1	1,679	0.01%
2018/12/27	1	7.52	0	0.00	7.53	1	1,722	0.06%
2018/12/24	0	0.00	1	7.20	7.18	-1	1,794	-0.06%
2018/12/17	0	0.00	2	7.67	7.50	-2	2,070	-0.10%
2018/12/07	1	7.94	0	0.00	7.92	1	2,734	0.04%
2018/12/06	5	7.95	0	0.00	7.77	5	2,818	0.18%
2018/12/04	0	0.00	5	8.35	8.45	-5	2,942	-0.17%
2018/11/30	0	0.00	1	8.19	8.14	-1	3,055	-0.03%
2018/11/29	0	0.00	1	8.10	8.05	-1	3,139	-0.03%
2018/11/27	0	0.00	1	7.89	7.90	-1	3,558	-0.03%
2018/11/23	1	7.91	1	8.07	7.91	0	3,683	0.00%
2018/11/21	0	0.00	1	7.79	7.80	-1	3,622	-0.03%
2018/11/19	0	0.00	1	7.86	7.91	-1	3,753	-0.03%
2018/11/14	0	0.00	1	8.15	8.04	-1	3,890	-0.03%
2018/11/13	1	7.80	0	0.00	7.78	1	3,884	0.03%
2018/11/12	0	0.00	2	7.79	7.80	-2	3,888	-0.05%
2018/11/01	7	7.21	0	0.00	7.20	7	3,856	0.18%
2018/10/26	3	7.00	0	0.00	6.89	3	3,806	0.08%
2018/10/18	5	7.70	0	0.00	7.62	5	3,741	0.13%
2018/10/15	2	7.95	0	0.00	7.97	2	3,671	0.05%
2018/10/05	1	9.09	13	9.13	9.02	-12	3,702	-0.32%
2018/10/04	2	9.65	0	0.00	9.60	2	3,692	0.05%
2018/09/26	7	10.19	0	0.00	10.20	7	3,553	0.20%
2018/09/21	5	10.40	0	0.00	10.35	5	3,522	0.14%
2018/09/20	10	10.53	0	0.00	10.35	10	3,477	0.29%
2018/09/19	2	10.20	12	10.89	10.90	-10	3,476	-0.29%
2018/09/14	15	10.53	5	10.50	10.45	10	3,262	0.31%
2018/09/13	0	0.00	6	10.82	10.50	-6	3,199	-0.19%
2018/09/10	1	9.31	20	9.40	9.36	-19	2,969	-0.64%
2018/09/07	4	10.65	4	10.55	10.15	0	2,941	0.00%
2018/09/06	1	10.75	32	10.99	10.55	-31	2,876	-1.08%
2018/09/05	5.3	10.67	11	10.55	10.40	-5.7	2,783	-0.20%
2018/09/04	30	10.40	1	10.90	10.95	29	2,704	1.07%
2018/09/03	7	10.49	14	10.62	10.60	-7	2,515	-0.28%
2018/08/31	6	9.73	10	9.75	9.90	-4	2,230	-0.18%
2018/08/30	10	9.03	10	9.02	9.00	0	2,140	0.00%
2018/08/27	7	8.77	0	0.00	8.75	7	2,217	0.32%
2018/08/24	0	0.00	1	8.79	8.62	-1	2,187	-0.05%
2018/08/23	11	8.54	10	8.45	8.61	1	2,082	0.05%
2018/08/22	0	0.00	4	7.34	7.83	-4	2,005	-0.20%
2018/08/21	0	0.00	12	7.09	7.12	-12	1,975	-0.61%
2018/08/20	0	0.00	3	7.27	7.29	-3	1,942	-0.15%
2018/08/16	0	0.00	3	7.98	7.84	-3	1,907	-0.16%
2018/08/13	1	8.10	0	0.00	8.03	1	1,911	0.05%
2018/08/10	1	9.06	0.2	8.90	8.90	0.8	1,882	0.04%
2018/08/06	10.2	9.36	0	0.00	9.29	10.2	2,211	0.46%
2018/08/03	4	9.38	0	0.00	9.33	4	2,330	0.17%
2018/07/26	0	0.00	1	9.64	9.57	-1	2,418	-0.04%
2018/07/19	1	9.77	0	0.00	9.66	1	2,480	0.04%
2018/07/10	0	0.00	2	9.63	9.50	-2	2,394	-0.08%
2018/07/06	1	9.51	4	9.52	9.50	-3	2,421	-0.12%
2018/07/05	1	9.86	0	0.00	9.58	1	2,427	0.04%
2018/07/04	10	9.61	9	9.64	9.57	1	2,391	0.04%
2018/07/03	2	9.48	0	0.00	9.50	2	2,381	0.08%
2018/06/29	1	10.45	0	0.00	10.60	1	2,339	0.04%
2018/06/28	0	0.00	1	10.80	10.60	-1	2,324	-0.04%
2018/06/27	4	10.58	3	10.30	10.20	1	2,421	0.04%
2018/06/26	1	11.45	0	0.00	11.30	1	2,360	0.04%
2018/06/19	1	12.20	0	0.00	12.10	1	2,219	0.05%
2018/06/13	3	12.20	0	0.00	12.25	3	2,242	0.13%
2018/06/06	0	0.00	4	12.70	12.50	-4	2,262	-0.18%
2018/06/01	1	12.30	0	0.00	12.35	1	2,175	0.05%
2018/05/31	3	12.25	0	0.00	12.20	3	2,167	0.14%
2018/05/30	0	0.00	2	12.65	12.40	-2	2,157	-0.09%
2018/05/28	2	12.15	0	0.00	12.05	2	2,131	0.09%
2018/05/16	7	12.76	2	13.05	12.60	5	2,230	0.22%
2018/05/15	5	12.63	0	0.00	12.60	5	2,184	0.23%
2018/05/14	1	14.20	0	0.00	13.85	1	2,150	0.05%
2018/05/09	2	12.80	0	0.00	12.70	2	1,870	0.11%
2018/05/04	2	13.25	0	0.00	13.15	2	1,880	0.11%
2018/05/03	1	13.10	0	0.00	13.05	1	1,840	0.05%
2018/04/27	3	11.92	6	11.97	12.00	-3	1,786	-0.17%
2018/04/26	2	12.30	0	0.00	12.15	2	1,757	0.11%
2018/04/25	1	12.65	6	12.72	12.60	-5	1,743	-0.29%
2018/04/24	10	12.96	2	12.95	12.60	8	1,737	0.46%
2018/04/18	1	13.30	0	0.00	13.30	1	1,754	0.06%
2018/04/17	3	13.63	0	0.00	13.50	3	1,746	0.17%
2018/04/11	3	13.70	19	13.69	13.90	-16	1,764	-0.91%
2018/04/10	17	13.56	0	0.00	13.55	17	1,763	0.96%
2018/04/09	1	13.60	0	0.00	13.65	1	1,774	0.06%
2018/04/02	15	14.05	0	0.00	14.00	15	1,767	0.85%
2018/03/30	7	13.92	11	13.59	14.30	-4	1,763	-0.23%
2018/03/28	2	15.05	0	0.00	15.00	2	1,598	0.13%
2018/03/27	10	15.18	0	0.00	15.25	10	1,630	0.61%
2018/03/26	1	15.10	0	0.00	15.10	1	1,721	0.06%
2018/03/23	20	15.15	0	0.00	15.30	20	1,727	1.16%
2018/03/19	0	15.80	0	0.00	15.90	0	1,733	0.00%
2018/03/14	1	16.00	1	15.85	15.80	0	1,702	0.00%
2018/03/08	0	0.00	1	15.55	15.50	-1	1,697	-0.06%
2018/03/06	2	15.05	2	15.10	15.05	0	1,719	0.00%
2018/03/01	1	15.00	0	0.00	15.10	1	1,907	0.05%
2018/02/22	0	0.00	0.5	15.00	15.10	-0.5	1,993	-0.03%
2018/02/12	4	14.33	1	14.25	14.20	3	2,055	0.15%
2018/02/09	5	13.65	31	13.49	14.50	-26	2,053	-1.27%
2018/02/07	0	0.00	20	14.60	14.30	-20	2,020	-0.99%
2018/02/02	1	15.85	0	0.00	15.90	1	2,043	0.05%
2018/01/29	0	0.00	7	15.95	15.90	-7	2,150	-0.33%
2018/01/26	2	15.95	0	0.00	15.95	2	2,184	0.09%
2018/01/25	3	15.98	0	0.00	15.90	3	2,200	0.14%
2018/01/24	2	16.15	0	0.00	16.15	2	2,198	0.09%
2018/01/16	0	0.00	12	16.27	16.25	-12	2,467	-0.49%
2018/01/15	12	16.20	0	0.00	16.10	12	2,521	0.48%
2018/01/12	0	0.00	10	16.35	16.25	-10	2,573	-0.39%
2018/01/11	0	0.00	0.1	16.05	16.00	-0.1	2,663	0.00%
2018/01/10	7	16.24	0	0.00	15.95	7	2,801	0.25%
2018/01/09	2	16.43	0	0.00	16.30	2	3,166	0.06%
2018/01/08	2	16.58	7	16.91	16.55	-5	3,387	-0.15%
2018/01/05	6	16.75	0	0.00	16.70	6	3,464	0.17%
2018/01/02	0.4	16.50	2	16.65	16.50	-1.6	3,990	-0.04%