國產 (2504)-日盛-雙和券商分點個股進出

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
45.55
漲跌
▼0.95
漲幅
-2.04%
成交量
7,418張
產業
上市營建類股
346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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	1	27.65	0	0.00	27.75	1	1,957	0.05%
2023/03/31	1	27.85	0	0.00	27.90	1	1,961	0.05%
2023/03/30	1	27.85	8	27.90	27.95	-7	1,935	-0.36%
2023/03/29	2	27.85	0	0.00	27.85	2	1,922	0.10%
2023/03/28	0	27.98	1	28.00	28.00	-1	1,934	-0.05%
2023/03/27	0.1	28.00	3	27.95	27.95	-2.9	1,921	-0.15%
2023/03/24	1	27.80	0	0.00	27.80	1	1,925	0.05%
2023/03/23	1	28.00	0	0.00	27.95	1	1,898	0.05%
2023/03/20	1	27.70	2	27.75	27.85	-1	1,897	-0.05%
2023/03/17	0	0.00	9	27.70	27.65	-9	1,948	-0.46%
2023/03/16	0	27.10	0	0.00	27.15	0	1,920	0.00%
2023/03/14	0	0.00	0.3	27.65	27.55	-0.3	1,895	-0.02%
2023/03/13	2.1	27.34	0	0.00	27.70	2.1	1,892	0.11%
2023/03/09	1	27.90	2	27.85	27.80	-1	1,826	-0.05%
2023/03/08	2	27.48	0	0.00	27.55	2	1,791	0.11%
2023/03/07	0	27.25	0	0.00	27.35	0	1,775	0.00%
2023/03/03	0	26.90	0	0.00	26.95	0	1,750	0.00%
2023/03/02	5	26.80	0	0.00	26.90	5	1,744	0.29%
2023/03/01	2.1	26.65	0	0.00	26.80	2.1	1,730	0.12%
2023/02/22	6	26.89	0	0.00	26.95	6	1,543	0.39%
2023/02/21	2	26.93	0	0.00	26.95	2	1,559	0.13%
2023/02/17	1	26.55	0	0.00	26.65	1	1,540	0.06%
2023/02/07	1	26.05	1	26.25	26.50	0	1,575	0.00%
2023/01/10	1	25.55	0	0.00	25.55	1	1,649	0.06%
2022/12/28	0	24.95	0	0.00	24.95	0	1,822	0.00%
2022/12/06	1	24.95	0	25.20	24.95	1	2,086	0.05%
2022/11/30	10	25.40	0	0.00	25.35	10	2,087	0.48%
2022/11/15	0	0.00	5	24.42	24.80	-5	2,095	-0.24%
2022/11/11	0	24.00	0	0.00	23.90	0	2,143	0.00%
2022/11/08	2	23.70	0	0.00	23.80	2	2,214	0.09%
2022/10/31	0	0.00	1	22.60	22.65	-1	2,382	-0.04%
2022/10/28	2	22.20	0	0.00	22.20	2	2,420	0.08%
2022/10/25	11	22.00	0	0.00	22.20	11	2,571	0.43%
2022/10/24	0.1	22.10	14	22.09	22.15	-14	2,582	-0.54%
2022/10/21	0.1	22.00	9	21.90	21.90	-8.9	2,592	-0.34%
2022/10/20	0	0.00	6	21.65	22.40	-6	2,591	-0.23%
2022/10/17	0.1	22.05	0	0.00	22.25	0.1	2,492	0.00%
2022/10/13	0	0.00	5	22.50	22.50	-5	2,464	-0.20%
2022/10/11	0.1	23.35	0	0.00	23.50	0.1	2,428	0.00%
2022/10/04	0.1	24.20	0	0.00	24.20	0.1	2,437	0.00%
2022/09/30	2	23.80	0	0.00	24.00	2	2,475	0.08%
2022/09/27	1	24.45	0	0.00	24.40	1	2,449	0.04%
2022/09/20	0	0.00	1	25.90	25.75	-1	2,433	-0.04%
2022/09/16	0	0.00	1	25.40	25.40	-1	2,439	-0.04%
2022/09/15	0	0.00	1	25.25	25.20	-1	2,477	-0.04%
2022/09/06	1	24.85	0	0.00	24.85	1	2,725	0.04%
2022/08/26	0	0.00	10	25.80	25.80	-10	2,801	-0.36%
2022/08/24	1	25.30	0	0.00	25.20	1	2,803	0.04%
2022/08/23	0	0.00	1	25.40	25.40	-1	2,813	-0.04%
2022/08/19	0	0.00	1	25.10	25.15	-1	2,799	-0.04%
2022/08/18	2	25.60	0	0.00	25.25	2	2,806	0.07%
2022/08/17	2	25.83	12	25.65	25.80	-10	2,749	-0.36%
2022/08/15	0	0.00	6	25.15	24.95	-6	2,712	-0.22%
2022/08/11	3.4	24.69	0	0.00	24.65	3.4	2,769	0.12%
2022/08/08	3	23.75	0	0.00	23.90	3	2,740	0.11%
2022/08/04	0	0.00	1	23.40	23.45	-1	2,771	-0.04%
2022/08/03	27	23.89	0	0.00	23.60	27	2,768	0.98%
2022/08/02	0	0.00	1	24.70	24.70	-1	2,783	-0.04%
2022/07/29	0	24.20	12	24.45	24.70	-12	3,148	-0.38%
2022/07/28	4	24.40	0	0.00	24.40	4	3,212	0.12%
2022/07/27	6	24.40	0	0.00	24.45	6	3,287	0.18%
2022/07/22	2	24.05	0	0.00	24.25	2	3,411	0.06%
2022/07/20	0	24.05	0	0.00	24.05	0	3,532	0.00%
2022/07/18	10	23.20	0.1	23.20	23.25	9.9	3,639	0.27%
2022/07/15	7	22.97	0	0.00	23.00	7	3,695	0.19%
2022/07/13	1	22.95	0	0.00	23.05	1	3,802	0.03%
2022/07/12	0.1	22.50	0	0.00	22.70	0.1	3,847	0.00%
2022/07/11	1	23.00	0	0.00	23.00	1	3,997	0.03%
2022/07/01	2	22.65	0	0.00	22.15	2	4,801	0.04%
2022/06/28	1	23.80	0	0.00	23.40	1	4,878	0.02%
2022/06/27	2	23.98	0	0.00	24.10	2	4,899	0.04%
2022/06/23	0	0.00	1	23.65	23.45	-1	4,940	-0.02%
2022/06/22	3	25.50	0	0.00	25.25	3	4,918	0.06%
2022/06/17	1	25.90	0	0.00	26.00	1	4,882	0.02%
2022/06/16	0	0.00	1	26.50	26.20	-1	4,887	-0.02%
2022/06/15	2	26.23	0	0.00	26.25	2	4,938	0.04%
2022/06/13	0.2	26.10	0	0.00	26.20	0.2	5,024	0.00%
2022/06/09	1	26.90	0	0.00	26.90	1	5,007	0.02%
2022/06/02	0	0.00	4	27.01	27.05	-4	5,058	-0.08%
2022/06/01	1.1	27.06	0	0.00	27.05	1.1	5,105	0.02%
2022/05/31	0	0.00	1	26.95	27.15	-1	5,124	-0.02%
2022/05/25	0	0.00	2	26.30	26.30	-2	5,295	-0.04%
2022/05/24	0.1	26.50	0	0.00	26.35	0.1	5,311	0.00%
2022/05/19	7	26.14	0	0.00	26.30	7	5,298	0.13%
2022/05/09	3	27.50	1	27.25	27.00	2	5,159	0.04%
2022/05/06	1	29.85	0	0.00	30.00	1	4,856	0.02%
2022/05/04	0	0.00	4	29.59	29.65	-4	4,827	-0.08%
2022/05/03	2	28.78	0	0.00	28.80	2	4,779	0.04%
2022/04/29	2	29.38	0	0.00	29.25	2	4,777	0.04%
2022/04/28	0	0.00	1	29.60	29.60	-1	4,768	-0.02%
2022/04/25	2	30.45	0	0.00	30.15	2	4,598	0.04%
2022/04/22	0.1	31.00	5	31.01	31.40	-4.9	4,550	-0.11%
2022/04/21	3	30.30	0	0.00	30.50	3	4,503	0.07%
2022/04/19	1	30.50	0	0.00	30.80	1	4,482	0.02%
2022/04/14	1	32.30	2.4	32.20	32.05	-1.4	4,706	-0.03%
2022/04/13	6.4	32.53	1	32.30	32.70	5.4	4,633	0.12%
2022/04/12	0	0.00	2	31.90	31.45	-2	4,519	-0.04%
2022/04/11	0.2	30.80	0.1	30.75	30.80	0.1	4,405	0.00%
2022/04/08	4	30.65	6	30.37	31.00	-2	4,384	-0.05%
2022/04/07	1	30.10	0.5	29.90	29.85	0.5	4,416	0.01%
2022/03/31	1	29.75	2	29.75	29.75	-1	4,662	-0.02%
2022/03/29	0.5	29.50	41.1	29.55	29.55	-40.6	4,661	-0.87%
2022/03/28	1	28.70	0	0.00	29.20	1	4,745	0.02%
2022/03/18	2	28.00	0	0.00	28.00	2	5,937	0.03%
2022/03/10	0	0.00	0.1	27.60	27.70	-0.1	5,841	0.00%
2022/03/02	1	28.10	14	28.01	28.15	-13	5,818	-0.22%
2022/03/01	0	0.00	2	27.38	27.85	-2	5,789	-0.03%
2022/02/25	0	0.00	1	26.50	26.40	-1	5,701	-0.02%
2022/02/24	9	26.70	133	26.36	26.30	-124	5,746	-2.16%	大賣/鉅額交易
2022/02/23	9	27.10	0	0.00	27.10	9	5,773	0.16%
2022/02/22	10	27.05	1	26.95	27.05	9	5,805	0.16%
2022/02/21	0	0.00	10	27.40	27.40	-10	5,871	-0.17%
2022/02/17	12	27.22	0	0.00	27.35	12	6,078	0.20%
2022/02/15	4	27.85	44	27.77	27.45	-40	6,377	-0.63%
2022/02/10	15	27.30	1	27.55	27.45	14	7,246	0.19%
2022/02/08	3	26.55	0	0.00	26.90	3	7,169	0.04%
2022/02/07	5	26.50	0	0.00	26.45	5	7,112	0.07%
2022/01/25	0	0.00	1	25.45	25.45	-1	7,100	-0.01%
2022/01/21	0.2	25.70	0	0.00	25.80	0.2	7,219	0.00%
2022/01/14	2	26.10	0	0.00	26.10	2	7,373	0.03%
2022/01/13	10	26.70	0	0.00	26.60	10	7,423	0.13%
2022/01/12	5	26.75	6.2	27.01	26.60	-1.2	7,428	-0.02%
2022/01/11	1	26.65	1	26.95	26.85	0	7,433	0.00%
2022/01/07	12.2	26.81	4.1	26.79	26.45	8.1	7,284	0.11%
2022/01/06	2	27.65	0	0.00	27.70	2	7,004	0.03%
2022/01/05	2	27.70	1	27.90	27.80	1	7,006	0.01%
2022/01/04	0	0.00	5	28.20	28.20	-5	6,960	-0.07%
2022/01/03	6	28.65	0	0.00	28.75	6	6,938	0.09%
2021/12/30	4	29.24	0	0.00	29.15	4	6,916	0.06%
2021/12/29	3	29.63	7	29.79	30.20	-4	6,794	-0.06%
2021/12/28	11	28.99	1	28.85	28.90	10	6,523	0.15%
2021/12/27	5	29.30	0.3	29.10	29.35	4.7	6,491	0.07%
2021/12/24	0	0.00	4	29.15	29.00	-4	6,591	-0.06%
2021/12/23	3	29.22	2	29.10	29.00	1	6,861	0.01%
2021/12/22	69	29.50	12.2	29.40	29.20	56.9	6,908	0.82%
2021/12/21	0	0.00	0.1	30.00	30.10	-0.1	6,838	0.00%
2021/12/20	21	29.91	29	30.08	30.20	-8	6,733	-0.12%
2021/12/17	18.2	29.57	28.2	29.63	29.60	-10.1	6,369	-0.16%
2021/12/16	0	0.00	9	27.97	28.10	-9	5,785	-0.16%
2021/12/02	4	26.60	5	26.55	26.70	-1	5,534	-0.02%
2021/11/29	0	0.00	1	26.50	26.65	-1	5,512	-0.02%
2021/11/26	11	26.95	0	0.00	26.95	11	5,498	0.20%
2021/11/25	0	0.00	0.1	27.20	27.35	-0.1	5,472	0.00%
2021/11/22	5	27.15	0	0.00	27.15	5	5,351	0.09%
2021/11/19	11	27.60	0	0.00	27.55	11	5,286	0.21%
2021/11/18	0	0.00	10	27.85	27.95	-10	5,265	-0.19%
2021/11/17	0	0.00	1	28.10	27.50	-1	5,192	-0.02%
2021/11/16	1	27.90	1	28.50	27.90	0	5,120	0.00%
2021/11/15	2	27.70	5	28.01	28.15	-3	4,982	-0.06%
2021/11/12	3	27.27	2	27.45	27.85	1	4,872	0.02%
2021/11/11	36.1	26.98	4	27.58	26.85	32.1	4,670	0.69%
2021/11/10	1	27.05	20	26.05	27.50	-19	4,071	-0.47%
2021/11/09	5	24.93	0	0.00	25.00	5	3,784	0.13%
2021/11/03	17	24.87	0	0.00	24.95	17	3,811	0.45%
2021/11/02	10	25.00	0	0.00	24.85	10	3,829	0.26%
2021/10/29	2	25.00	0	0.00	25.70	2	3,727	0.05%
2021/10/28	0	0.00	2	24.90	25.00	-2	3,658	-0.05%
2021/10/20	0	0.00	4	24.75	24.75	-4	3,664	-0.11%
2021/10/18	0	0.00	8	24.40	24.70	-8	3,803	-0.21%
2021/10/14	0	0.00	1	24.50	24.10	-1	3,866	-0.03%
2021/10/13	0	0.00	38	24.41	24.35	-38	3,934	-0.97%
2021/10/12	0	0.00	1	24.25	24.30	-1	3,954	-0.03%
2021/10/08	5	24.37	2	24.53	24.40	3	3,951	0.08%
2021/10/07	1	24.10	0	0.00	24.30	1	3,924	0.03%
2021/10/05	11	23.15	0	0.00	23.50	11	3,837	0.29%
2021/10/01	2	24.05	0.9	23.75	23.60	1.1	3,803	0.03%
2021/09/30	0	0.00	1	24.35	24.50	-1	3,681	-0.03%
2021/09/28	0	0.00	1.3	23.53	23.65	-1.3	3,336	-0.04%
2021/09/27	1	23.70	0	0.00	23.60	1	3,301	0.03%
2021/09/24	1	23.60	0	0.00	22.95	1	3,294	0.03%
2021/09/22	4	22.55	3	22.55	22.60	1	3,367	0.03%
2021/09/17	0.1	22.80	0	0.00	22.95	0.1	3,374	0.00%
2021/09/10	0	0.00	5	22.50	22.45	-5	3,466	-0.14%
2021/09/09	8	22.35	0	0.00	22.30	8	3,464	0.23%
2021/09/06	4	22.75	0	0.00	22.90	4	3,548	0.11%
2021/09/03	0	0.00	11	23.04	22.95	-11	3,557	-0.31%
2021/09/02	0	0.00	5	22.95	22.95	-5	3,580	-0.14%
2021/09/01	0	0.00	10	22.98	23.10	-10	3,597	-0.28%
2021/08/23	25	22.26	0	0.00	22.60	25	3,746	0.67%
2021/08/18	4	21.50	0	0.00	21.50	4	3,896	0.10%
2021/08/16	1	22.05	1	21.60	21.60	0	4,017	0.00%
2021/08/06	5	22.45	11	22.50	22.45	-6	4,286	-0.14%
2021/08/05	2	22.63	0	0.00	22.60	2	4,382	0.05%
2021/08/03	0	0.00	1	22.75	23.10	-1	4,682	-0.02%
2021/08/02	11	22.50	0	0.00	22.50	11	4,662	0.24%
2021/07/29	14	23.09	10	22.85	22.90	4	4,729	0.08%
2021/07/27	10	23.21	9	23.33	22.80	1	5,004	0.02%
2021/07/26	17	23.98	0	0.00	23.60	17	5,097	0.33%
2021/07/23	0	0.00	1	25.50	25.50	-1	5,123	-0.02%
2021/07/19	5	25.05	0	0.00	25.50	5	5,214	0.10%
2021/07/15	6	24.77	0	0.00	24.80	6	5,604	0.11%
2021/07/14	4	24.45	1	24.45	24.60	3	5,809	0.05%
2021/07/13	0	0.00	1	24.70	24.40	-1	6,122	-0.02%
2021/07/09	10	25.07	0	0.00	25.05	10	6,362	0.16%
2021/07/06	0	0.00	1	24.90	24.80	-1	6,785	-0.01%
2021/07/05	0.1	24.90	1	25.20	25.00	-0.9	6,803	-0.01%
2021/06/30	3	25.35	2	25.38	25.35	1	6,939	0.01%
2021/06/22	0.1	24.20	0	0.00	24.20	0.1	6,981	0.00%
2021/06/21	1	24.00	9	24.03	24.10	-8	7,015	-0.11%
2021/06/08	0.3	25.16	0	0.00	25.35	0.3	7,753	0.00%
2021/06/04	1	25.30	0	0.00	25.25	1	7,794	0.01%
2021/05/28	1	25.15	0	0.00	25.10	1	8,119	0.01%
2021/05/27	1	25.20	0	0.00	25.00	1	8,166	0.01%
2021/05/25	0	0.00	22	24.38	25.00	-22	8,171	-0.27%
2021/05/20	8	22.60	0	0.00	22.55	8	8,303	0.10%
2021/05/19	0	0.00	6	22.92	22.95	-6	8,333	-0.07%
2021/05/18	10	22.80	0	0.00	22.90	10	8,377	0.12%
2021/05/17	1	21.20	0	0.00	20.90	1	8,412	0.01%
2021/05/14	0	0.00	8	22.95	23.10	-8	8,383	-0.10%
2021/05/13	1	21.95	1	22.50	23.05	0	8,312	0.00%
2021/05/12	1	23.45	0.2	23.50	23.75	0.9	8,197	0.01%
2021/05/11	1	26.25	0	0.00	26.00	1	8,023	0.01%
2021/05/07	11	26.90	0	0.00	27.10	11	7,942	0.14%
2021/05/06	16	27.53	0	0.00	27.20	16	7,918	0.20%
2021/05/05	1	27.95	9	26.90	27.75	-8	7,843	-0.10%
2021/05/04	4	26.68	0	0.00	25.90	4	7,712	0.05%
2021/05/03	0	0.00	1	27.50	27.50	-1	7,580	-0.01%
2021/04/27	0	0.00	12	28.47	28.80	-12	7,415	-0.16%
2021/04/26	1	28.40	0	0.00	28.45	1	7,347	0.01%
2021/04/23	0	0.00	7	28.09	28.50	-7	7,331	-0.10%
2021/04/22	19	29.38	11	30.06	28.35	8	7,311	0.11%
2021/04/21	2	28.68	0.7	28.70	28.60	1.3	6,907	0.02%
2021/04/20	1	28.40	0	0.00	28.45	1	6,811	0.01%
2021/04/19	10	29.35	20	28.17	29.35	-10	6,638	-0.15%
2021/04/16	2	27.60	0.6	27.70	27.65	1.4	6,350	0.02%
2021/04/15	19	27.73	0	0.00	27.60	19	6,293	0.30%
2021/04/14	0	0.00	2	27.45	28.10	-2	6,125	-0.03%
2021/04/13	0	0.00	1	26.95	26.80	-1	5,942	-0.02%
2021/04/12	2	27.05	0	0.00	27.25	2	5,845	0.03%
2021/04/08	20	26.97	0	0.00	27.05	20	5,829	0.34%
2021/04/07	4	26.23	2	25.95	26.35	2	5,824	0.03%
2021/04/06	10.4	26.43	12	26.70	26.35	-1.6	5,799	-0.03%
2021/03/31	0	0.00	1.9	26.85	27.05	-1.9	5,723	-0.03%
2021/03/30	4	26.75	3	26.80	26.75	1	5,686	0.02%
2021/03/26	3	26.58	0	0.00	26.35	3	5,630	0.05%
2021/03/23	1	27.10	8	27.45	27.60	-7	5,543	-0.13%
2021/03/22	2	26.90	2	27.45	27.40	0	5,485	0.00%
2021/03/19	2	26.60	3	26.93	27.05	-1	5,397	-0.02%
2021/03/18	2	26.80	4	26.58	26.85	-2	5,339	-0.04%
2021/03/17	7.1	26.45	2	26.60	26.60	5.1	5,289	0.10%
2021/03/16	2	25.70	0	0.00	25.65	2	5,183	0.04%
2021/03/12	1	24.90	0	0.00	24.75	1	5,285	0.02%
2021/03/08	0	0.00	1	25.45	25.35	-1	5,782	-0.02%
2021/03/05	0	0.00	0.2	24.75	25.20	-0.2	5,709	0.00%
2021/03/04	1	25.30	0	0.00	25.10	1	5,717	0.02%
2021/03/03	2.2	25.34	3.7	25.02	25.35	-1.5	5,635	-0.03%
2021/02/24	0	0.00	5	24.50	24.55	-5	5,530	-0.09%
2021/02/23	0	24.65	1	24.70	24.70	-1	5,584	-0.02%
2021/02/22	0	0.00	11	23.82	24.20	-11	5,643	-0.19%
2021/02/19	5	22.90	0	0.00	23.25	5	5,656	0.09%
2021/02/18	10	23.10	0	0.00	23.30	10	5,645	0.18%
2021/02/17	1	22.30	4	22.50	22.55	-3	5,631	-0.05%
2021/02/05	8	22.48	4	22.60	22.45	4	5,582	0.07%
2021/02/01	0	0.00	1	21.15	21.15	-1	6,083	-0.02%
2021/01/29	1	21.35	1	20.90	20.90	0	6,110	0.00%
2021/01/28	0	0.00	1	21.35	21.35	-1	6,116	-0.02%
2021/01/25	0	0.00	15	21.50	22.25	-15	6,321	-0.24%
2021/01/22	1	21.55	3	21.52	21.55	-2	6,373	-0.03%
2021/01/21	1	21.60	1	21.80	21.80	0	6,433	0.00%
2021/01/20	3.1	21.86	3	21.80	21.60	0.1	6,791	0.00%
2021/01/19	1	22.80	0	0.00	22.65	1	6,783	0.01%
2021/01/18	0	0.00	1	23.00	23.05	-1	6,868	-0.01%
2021/01/15	1	23.05	0	0.00	22.25	1	6,909	0.01%
2021/01/12	1	23.85	0	0.00	23.60	1	7,374	0.01%
2021/01/11	3	24.02	0	0.00	24.10	3	7,660	0.04%
2021/01/08	0	0.00	1	24.95	24.55	-1	7,851	-0.01%
2021/01/07	0	0.00	1.1	23.90	24.15	-1.1	7,955	-0.01%
2021/01/06	4	23.95	2	24.13	23.85	2	8,022	0.02%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	2	24.73	0	0.00	24.70	2	8,110	0.02%
2020/12/31	1.1	24.52	61	24.78	25.00	-59.9	8,226	-0.73%
2020/12/30	63	24.97	1.1	25.02	24.80	61.9	8,398	0.74%
2020/12/24	0	0.00	1	24.30	24.40	-1	8,893	-0.01%
2020/12/22	28	24.78	27	24.26	24.00	1	9,079	0.01%
2020/12/21	0	0.00	1	24.30	24.65	-1	9,300	-0.01%
2020/12/18	1	24.05	0	0.00	24.00	1	9,832	0.01%
2020/12/16	32	24.45	30	24.70	24.70	2	10,474	0.02%
2020/12/15	0	0.00	1	24.30	23.95	-1	10,690	-0.01%
2020/12/14	1	24.05	0.9	24.00	24.10	0.1	10,971	0.00%
2020/12/11	3	24.08	4	24.14	24.30	-1	11,362	-0.01%
2020/12/10	1	24.10	4	24.25	24.20	-3	11,829	-0.03%
2020/12/09	8	24.48	4	24.55	24.40	4	11,951	0.03%
2020/12/08	2	25.08	3	25.20	24.90	-1	12,012	-0.01%
2020/12/07	11	25.31	4.5	25.12	25.40	6.5	12,261	0.05%
2020/12/04	3	24.70	2	24.83	24.80	1	12,522	0.01%
2020/12/03	6	25.22	34	25.01	25.05	-28	12,568	-0.22%
2020/12/02	1.4	26.15	0	0.00	26.25	1.4	12,499	0.01%
2020/12/01	4.4	26.99	40	26.94	26.90	-35.6	12,555	-0.28%
2020/11/30	41	27.25	1	27.30	27.05	40	12,767	0.31%
2020/11/27	1	26.50	1	26.75	26.65	0	13,119	0.00%
2020/11/26	3	26.93	0	0.00	26.75	3	13,702	0.02%
2020/11/25	1	27.05	0	0.00	27.00	1	14,046	0.01%
2020/11/24	0	0.00	2	26.80	27.00	-2	14,387	-0.01%
2020/11/23	0	0.00	2	26.78	27.10	-2	14,594	-0.01%
2020/11/20	4	26.31	5	26.54	26.25	-1	14,751	-0.01%
2020/11/19	4.1	26.92	2	27.05	26.50	2.1	15,180	0.01%
2020/11/18	7	27.51	0	0.00	27.50	7	15,443	0.05%
2020/11/16	1	28.10	1	28.15	28.45	0	16,355	0.00%
2020/11/12	11	27.76	10	28.25	27.75	1	16,410	0.01%
2020/11/11	2.1	28.06	0	0.00	28.55	2.1	16,363	0.01%
2020/11/10	6	28.38	22	28.78	28.30	-16	16,389	-0.10%
2020/11/09	10	28.00	1.9	27.67	28.00	8.1	16,128	0.05%
2020/11/04	0	0.00	3	26.77	26.70	-3	16,086	-0.02%
2020/11/03	0	0.00	2	26.45	26.70	-2	16,072	-0.01%
2020/11/02	0	0.00	1	26.20	26.15	-1	16,141	-0.01%
2020/10/30	0	0.00	22	26.52	26.20	-22	16,296	-0.14%
2020/10/29	19	26.03	0	0.00	26.25	19	16,284	0.12%
2020/10/28	9.4	26.62	7	26.35	26.05	2.4	16,335	0.01%
2020/10/26	0.1	25.85	3	26.02	25.85	-2.9	16,287	-0.02%
2020/10/23	0.6	25.80	2	25.75	25.80	-1.4	16,367	-0.01%
2020/10/22	1	25.50	9	25.69	25.90	-8	16,452	-0.05%
2020/10/21	0.3	25.30	1	25.00	25.30	-0.7	16,563	0.00%
2020/10/20	37	25.36	34	25.20	25.20	3	16,809	0.02%
2020/10/19	5.1	24.55	2	23.83	23.80	3.1	16,856	0.02%
2020/10/16	0	0.00	2	25.61	25.95	-2	17,312	-0.01%
2020/10/06	3	22.90	1	23.00	22.85	2	17,231	0.01%
2020/10/05	0	0.00	20	23.02	23.30	-20	17,214	-0.12%
2020/09/29	10	24.10	17	23.88	23.70	-7	17,522	-0.04%
2020/09/28	4	23.66	15.5	23.69	23.60	-11.5	17,644	-0.07%
2020/09/25	15	24.04	31	23.36	23.00	-16	17,685	-0.09%
2020/09/24	0	0.00	13	23.68	23.65	-13	17,878	-0.07%
2020/09/23	2	24.30	0	0.00	23.90	2	17,957	0.01%
2020/09/22	3	24.55	3	24.57	24.50	0	17,864	0.00%
2020/09/21	3	24.10	0.4	24.05	24.15	2.6	17,842	0.01%
2020/09/18	1	24.10	0	0.00	24.10	1	17,970	0.01%
2020/09/17	4	24.00	0	0.00	23.75	4	17,881	0.02%
2020/09/16	1	23.60	10	23.99	23.85	-9	17,926	-0.05%
2020/09/15	11	23.13	12	23.12	24.05	-1	17,925	-0.01%
2020/09/14	2	23.55	2	24.48	23.75	0	17,371	0.00%
2020/09/11	11	24.21	25	24.35	23.90	-14	17,187	-0.08%
2020/09/10	16	24.33	9	24.30	23.95	7	16,780	0.04%
2020/09/09	4	24.35	1	24.15	24.50	3	16,532	0.02%
2020/09/08	22	23.75	9	24.22	24.80	13	16,267	0.08%
2020/09/07	45	23.87	60	24.23	23.95	-15	15,902	-0.09%
2020/09/04	1	22.50	26	22.29	22.60	-25	15,489	-0.16%
2020/09/03	38	22.21	68	21.94	22.20	-30	15,321	-0.20%
2020/09/02	31	21.88	13	21.78	21.80	18	15,273	0.12%
2020/09/01	42	21.53	3	21.20	21.25	39	15,019	0.26%
2020/08/31	12	21.01	0	0.00	21.65	12	14,683	0.08%
2020/08/27	3	21.45	6	21.37	21.20	-3	14,438	-0.02%
2020/08/26	18.2	21.12	25	21.03	21.50	-6.8	14,294	-0.05%
2020/08/25	8	21.44	9	21.54	21.40	-1	14,099	-0.01%
2020/08/24	16.3	20.80	23	20.76	21.00	-6.7	13,766	-0.05%
2020/08/21	33	20.24	11	20.25	20.10	22	13,275	0.17%
2020/08/20	18	19.38	30	19.61	19.55	-12	13,202	-0.09%
2020/08/19	2	20.35	5	20.50	20.10	-3	12,890	-0.02%
2020/08/18	16	20.04	175	19.79	20.30	-159	12,647	-1.26%	大賣/鉅額交易
2020/08/17	23.5	20.03	36	19.84	20.10	-12.5	12,426	-0.10%
2020/08/14	40	19.09	32	18.70	19.10	8	11,894	0.07%
2020/08/13	185	18.17	0	0.00	18.10	185	11,493	1.61%	大買/鉅額交易
2020/08/12	9	17.89	17	17.81	18.15	-8	11,350	-0.07%
2020/08/10	0	0.00	5	16.35	16.25	-5	10,688	-0.05%
2020/08/07	5	16.20	0	0.00	16.15	5	10,684	0.05%
2020/08/06	1	16.45	0	0.00	16.25	1	10,673	0.01%
2020/08/05	11	16.46	46	16.45	16.45	-35	10,676	-0.33%
2020/08/04	0	0.00	1	16.60	16.60	-1	10,987	-0.01%
2020/08/03	1	16.40	15	16.40	16.50	-14	11,159	-0.13%
2020/07/31	11	16.80	1	16.85	16.75	10	11,663	0.09%
2020/07/30	30	17.10	15	17.20	17.15	15	11,762	0.13%
2020/07/29	2	17.00	35	17.26	17.25	-33	11,940	-0.28%
2020/07/28	11	17.02	5	16.68	16.15	6	11,949	0.05%
2020/07/27	5	17.15	1	17.20	17.10	4	11,970	0.03%
2020/07/24	1	17.10	28	17.17	17.10	-27	12,353	-0.22%
2020/07/23	56	17.69	0	0.00	17.50	56	12,567	0.45%
2020/07/22	11	17.65	1	17.75	17.70	10	12,316	0.08%
2020/07/21	22	17.60	0	0.00	17.65	22	12,292	0.18%
2020/07/17	10	17.86	0	0.00	17.60	10	12,029	0.08%
2020/07/16	0	0.00	10	18.25	18.25	-10	11,776	-0.09%
2020/07/15	25	18.35	25	18.54	18.00	0	11,463	0.00%
2020/07/14	24	18.22	71	17.88	17.95	-47	11,294	-0.42%
2020/07/13	0	0.00	6	17.21	17.15	-6	10,618	-0.06%
2020/07/10	5	16.65	4	16.58	16.45	1	10,597	0.01%
2020/07/09	41	16.84	3	17.20	16.95	38	10,601	0.36%
2020/07/08	2	16.90	24	16.99	16.95	-22	10,515	-0.21%
2020/07/07	7	16.24	0	0.00	16.15	7	10,427	0.07%
2020/07/06	35	16.57	13	16.66	16.65	22	10,304	0.21%
2020/07/03	3	16.07	16	16.18	16.50	-13	10,163	-0.13%
2020/07/02	1	15.70	36	15.62	15.80	-35	9,814	-0.36%
2020/07/01	18	15.19	1	15.10	15.15	17	9,659	0.18%
2020/06/30	32	15.01	2	14.90	15.10	30	9,573	0.31%
2020/06/29	0	0.00	2	14.75	15.10	-2	9,406	-0.02%
2020/06/24	0	0.00	26	14.50	14.40	-26	9,224	-0.28%
2020/06/23	7	14.50	15	14.75	14.60	-8	9,336	-0.09%
2020/06/22	28	14.60	1	14.55	14.45	27	9,254	0.29%
2020/06/18	0	0.00	3	14.00	14.05	-3	9,131	-0.03%
2020/06/17	0	0.00	1	14.00	14.00	-1	9,091	-0.01%
2020/06/15	10	13.95	0	0.00	13.85	10	9,454	0.11%
2020/06/12	3	13.95	3	13.65	13.90	0	9,693	0.00%
2020/06/09	0	0.00	1	14.55	14.50	-1	10,050	-0.01%
2020/06/08	0	0.00	2	14.40	14.30	-2	10,122	-0.02%
2020/06/03	0	0.00	5	14.30	14.25	-5	10,064	-0.05%
2020/05/27	1	14.50	0	0.00	14.60	1	10,005	0.01%
2020/05/22	0	0.00	14	14.01	13.90	-14	9,806	-0.14%
2020/05/21	1	14.25	0	0.00	14.15	1	9,933	0.01%
2020/05/20	0	0.00	7	14.17	14.20	-7	9,915	-0.07%
2020/05/19	5	14.35	0	0.00	14.25	5	9,884	0.05%
2020/05/12	0	0.00	1	13.95	13.90	-1	9,653	-0.01%
2020/05/11	1	14.25	2	13.93	13.85	-1	9,602	-0.01%
2020/05/08	4	14.13	12	13.98	14.05	-8	9,376	-0.09%
2020/05/07	11	14.12	1	14.10	13.85	10	9,221	0.11%
2020/05/06	0	0.00	1	13.95	13.85	-1	8,778	-0.01%
2020/05/05	0	0.00	8	13.88	14.15	-8	8,751	-0.09%
2020/05/04	1	13.35	1	13.70	13.80	0	8,855	0.00%
2020/04/30	4	13.70	544.2	13.52	13.80	-540.2	8,823	-6.12%	大賣/鉅額交易
2020/04/29	250	13.43	23	13.83	13.75	227	8,899	2.55%	大買/鉅額交易
2020/04/28	300	12.93	2	12.93	13.00	298	8,839	3.37%	大買/鉅額交易
2020/04/24	1	11.90	0	0.00	11.90	1	9,515	0.01%
2020/04/21	1	11.50	0	0.00	11.35	1	11,822	0.01%
2020/04/20	2	11.90	0	0.00	11.90	2	11,971	0.02%
2020/04/16	0	0.00	1	12.50	12.40	-1	11,821	-0.01%
2020/04/14	0.3	12.05	20	12.10	12.05	-19.8	11,633	-0.17%
2020/04/10	7.3	12.18	5	12.30	12.35	2.3	11,623	0.02%
2020/04/09	0	0.00	1	11.75	11.70	-1	11,512	-0.01%
2020/04/08	0	11.45	2	11.23	11.50	-2	11,651	-0.02%
2020/04/06	0	0.00	5	11.00	10.95	-5	12,074	-0.04%
2020/04/01	0	0.00	1	11.10	11.00	-1	12,112	-0.01%
2020/03/31	0	0.00	6	11.06	11.05	-6	12,192	-0.05%
2020/03/30	0	0.00	6	10.56	10.90	-6	12,232	-0.05%
2020/03/27	7	11.02	2	10.85	10.85	5	12,546	0.04%
2020/03/25	1	10.50	16	10.74	10.75	-15	12,504	-0.12%
2020/03/24	1	10.25	0	0.00	10.20	1	12,550	0.01%
2020/03/20	0	0.00	12	10.13	10.15	-12	12,611	-0.10%
2020/03/19	1	9.69	1	9.69	9.67	0	12,638	0.00%
2020/03/18	5	10.44	5	10.25	10.10	0	12,521	0.00%
2020/03/16	2	10.95	0	0.00	10.25	2	12,509	0.02%
2020/03/13	0	0.00	1	10.20	10.85	-1	12,421	-0.01%
2020/03/12	4	11.05	0	0.00	11.05	4	12,218	0.03%
2020/03/10	1	12.00	0	0.00	12.45	1	12,774	0.01%
2020/03/06	0	0.00	1	13.10	13.10	-1	12,663	-0.01%
2020/03/05	10	13.25	0	0.00	13.30	10	12,792	0.08%
2020/03/03	5	13.45	0	0.00	13.40	5	13,103	0.04%
2020/03/02	0	0.00	1	13.35	13.10	-1	13,120	-0.01%
2020/02/27	2	13.03	0	0.00	12.95	2	13,128	0.02%
2020/02/26	2	13.30	0	13.25	13.25	2	13,125	0.02%
2020/02/25	0.5	13.45	0	0.00	13.45	0.5	13,291	0.00%
2020/02/24	2	13.50	0	0.00	13.45	2	13,280	0.02%
2020/02/18	5	13.90	4	13.85	13.90	1	13,657	0.01%
2020/02/10	4	13.91	3	14.03	14.00	1	15,604	0.01%
2020/02/07	3	14.35	0	0.00	14.15	3	16,106	0.02%
2020/02/05	19	14.46	3	14.52	14.40	16	18,212	0.09%
2020/02/04	11	14.04	10	14.08	14.05	1	18,046	0.01%
2020/02/03	13	13.95	4	13.98	13.95	9	18,065	0.05%
2020/01/31	16	14.76	16	14.69	14.70	0	17,834	0.00%
2020/01/30	46	14.62	7	14.66	14.35	39	17,556	0.22%
2020/01/20	7	15.86	49	15.93	15.90	-42	17,049	-0.25%
2020/01/17	47	15.47	59	15.60	15.70	-12	16,570	-0.07%
2020/01/16	25	15.02	15	15.59	14.85	10	15,752	0.06%
2020/01/15	20	14.23	28	14.54	14.60	-8	14,861	-0.05%
2020/01/14	2	14.18	0	0.00	14.20	2	14,668	0.01%
2020/01/08	1	13.60	0	0.00	13.60	1	19,266	0.01%
2020/01/03	1	13.85	5	13.95	13.80	-4	22,241	-0.02%
2020/01/02	11	14.22	0	0.00	14.00	11	22,262	0.05%
2019/12/31	20	14.48	1	14.65	14.40	19	22,215	0.09%
2019/12/30	6	14.48	2	14.53	14.55	4	22,179	0.02%
2019/12/23	0	0.00	2	13.90	13.85	-2	21,276	-0.01%
2019/12/18	0	0.00	10	13.90	13.90	-10	21,730	-0.05%
2019/12/17	2	14.20	5	14.10	14.10	-3	21,845	-0.01%
2019/12/16	10	14.05	0	0.00	14.05	10	21,733	0.05%
2019/12/13	4	13.68	0	0.00	13.60	4	21,576	0.02%
2019/12/11	8	14.29	1	14.10	14.10	7	21,442	0.03%
2019/12/06	19	14.25	0	0.00	14.05	19	21,014	0.09%
2019/12/05	7	14.32	0	0.00	14.40	7	20,739	0.03%
2019/12/03	0	0.00	11	13.35	13.35	-11	20,175	-0.05%
2019/11/26	2	13.90	3	13.60	13.50	-1	19,571	-0.01%
2019/11/25	0	0.00	10	13.70	13.75	-10	19,443	-0.05%
2019/11/21	0	0.00	0.1	13.75	13.75	-0.1	19,105	0.00%
2019/11/20	0	0.00	2	14.20	13.95	-2	19,027	-0.01%
2019/11/19	0	0.00	7	14.19	14.15	-7	18,832	-0.04%
2019/11/18	1	14.00	1	14.05	14.00	0	18,742	0.00%
2019/11/15	0	0.00	2	13.80	13.85	-2	18,593	-0.01%
2019/11/14	9	14.19	6	14.44	14.10	3	18,360	0.02%
2019/11/13	2	13.75	1	13.65	14.00	1	17,812	0.01%
2019/11/12	4	13.91	4.1	13.75	13.85	-0.1	17,569	0.00%
2019/11/11	5	13.61	32	13.69	13.95	-27	17,290	-0.16%
2019/11/08	17	14.17	3	14.02	14.00	14	16,910	0.08%
2019/11/07	10	14.73	6	14.70	14.60	4	16,541	0.02%
2019/11/06	22	14.71	15	14.55	14.50	7	16,043	0.04%
2019/11/05	28	15.51	23	15.54	15.20	5	15,456	0.03%
2019/11/04	4	14.53	29	14.83	15.30	-25	13,922	-0.18%
2019/11/01	0	0.00	1	13.95	13.95	-1	13,072	-0.01%
2019/10/31	15	13.61	0	0.00	13.75	15	12,931	0.12%
2019/10/29	13	13.41	1	13.60	13.20	12	12,713	0.09%
2019/10/28	0	0.00	5	13.34	13.45	-5	12,620	-0.04%
2019/10/25	0	0.00	2	13.35	13.30	-2	12,519	-0.02%
2019/10/24	11	13.25	11	13.11	13.40	0	12,471	0.00%
2019/10/23	1	13.00	8.2	13.10	13.00	-7.2	12,368	-0.06%
2019/10/22	1	13.65	0	0.00	13.35	1	12,158	0.01%
2019/10/21	14	14.00	4	13.98	13.95	10	11,975	0.08%
2019/10/18	35	13.40	48	13.57	13.65	-13	11,758	-0.11%
2019/10/17	50	13.15	55.2	13.27	13.10	-5.2	10,515	-0.05%
2019/10/16	21	12.83	20.7	12.58	13.00	0.3	8,378	0.00%
2019/10/15	41	11.89	18	11.96	12.15	23	7,187	0.32%
2019/10/14	24	11.35	9	11.39	11.70	15	6,130	0.24%
2019/10/09	4	10.56	27	10.39	10.65	-23	4,929	-0.47%
2019/10/08	2	9.70	0	0.00	9.72	2	4,042	0.05%
2019/10/04	1	9.47	0	0.00	9.46	1	3,737	0.03%
2019/10/01	0	0.00	1	9.09	9.13	-1	3,551	-0.03%
2019/09/27	1	9.27	2	9.11	9.07	-1	3,599	-0.03%
2019/09/26	1	9.25	0	0.00	9.24	1	3,543	0.03%
2019/09/24	0	0.00	20	9.47	9.43	-20	3,554	-0.56%
2019/09/23	26	9.58	8	9.54	9.57	18	3,451	0.52%
2019/09/18	0	0.00	2	8.50	8.50	-2	2,743	-0.07%
2019/09/16	2	8.56	0	0.00	8.57	2	2,796	0.07%
2019/09/12	1	8.41	0	0.00	8.41	1	2,736	0.04%
2019/09/09	1	8.31	0	0.00	8.30	1	2,657	0.04%
2019/09/06	11	8.26	0	0.00	8.24	11	2,648	0.42%
2019/09/04	0	0.00	1	8.12	8.18	-1	2,632	-0.04%
2019/09/02	1	8.09	0	0.00	8.17	1	2,651	0.04%
2019/08/07	6	8.01	1	8.03	8.01	5	3,665	0.14%
2019/08/06	2	7.86	0	0.00	7.99	2	3,709	0.05%
2019/08/05	4	8.07	0	0.00	8.02	4	3,711	0.11%
2019/07/29	0	0.00	1	8.60	8.63	-1	3,738	-0.03%
2019/07/19	0	0.00	0.3	8.56	8.59	-0.3	3,431	-0.01%
2019/07/08	0	0.00	15	8.48	8.49	-15	3,140	-0.48%
2019/07/01	1	8.65	0	0.00	8.57	1	2,997	0.03%
2019/06/19	0	0.00	6	8.55	8.54	-6	2,672	-0.22%
2019/06/14	0	0.00	10	8.50	8.48	-10	2,569	-0.39%
2019/06/06	3	8.54	3	8.54	8.55	0	2,452	0.00%
2019/06/05	6	8.68	0	0.00	8.70	6	2,392	0.25%
2019/06/03	1	8.77	0	0.00	8.78	1	2,297	0.04%
2019/05/28	21	8.83	0	0.00	8.55	21	1,960	1.07%
2019/04/25	0	0.00	1	8.39	8.39	-1	908	-0.11%
2019/04/18	1	8.53	0	0.00	8.46	1	850	0.12%
2019/03/28	0	0.00	3	8.55	8.55	-3	755	-0.40%
2019/03/08	0	0.00	30	8.75	8.77	-30	993	-3.02%
2019/02/20	0	0.00	17	8.94	8.93	-17	1,106	-1.54%
2019/01/24	0	0.00	0.1	8.58	8.59	-0.1	1,055	-0.01%
2019/01/23	0	0.00	0	8.40	8.44	0	1,038	0.00%
2019/01/16	10	8.36	0	0.00	8.33	10	1,049	0.95%
2019/01/10	0	0.00	4	8.46	8.46	-4	1,119	-0.36%
2019/01/09	0	0.00	3	8.41	8.45	-3	1,125	-0.27%
2019/01/08	0	0.00	5	8.37	8.34	-5	1,121	-0.45%
2019/01/07	0	0.00	6	8.39	8.38	-6	1,141	-0.53%
2018/12/27	2	8.32	0	0.00	8.34	2	1,241	0.16%
2018/12/25	4	8.25	1	8.25	8.25	3	1,236	0.24%
2018/12/21	2	8.38	0	0.00	8.34	2	1,227	0.16%
2018/12/20	6	8.51	0	0.00	8.40	6	1,234	0.49%
2018/12/11	0	0.00	1	8.63	8.63	-1	1,227	-0.08%
2018/12/05	2	8.91	0	0.00	8.97	2	1,196	0.17%
2018/12/04	2	8.52	0	0.00	8.57	2	1,088	0.18%
2018/11/30	35	8.70	0	0.00	8.22	35	1,029	3.40%
2018/11/05	0	0.00	1	8.25	8.26	-1	1,114	-0.09%
2018/10/26	5	8.09	5	8.13	8.10	0	1,259	0.00%
2018/10/11	3	8.87	12	8.68	8.65	-9	2,226	-0.40%
2018/09/19	0	0.00	10	9.30	9.30	-10	2,160	-0.46%
2018/09/11	0	0.00	5	9.12	9.19	-5	2,141	-0.23%
2018/08/23	0	0.00	8	9.36	9.40	-8	2,229	-0.36%
2018/08/20	0	0.00	8	9.33	9.30	-8	2,241	-0.36%
2018/08/17	0	0.00	14	9.26	9.23	-14	2,238	-0.63%
2018/08/15	0	0.00	11	9.23	9.21	-11	2,240	-0.49%
2018/08/13	0	0.00	1	9.29	9.25	-1	2,213	-0.05%
2018/08/10	0	0.00	2	9.37	9.37	-2	2,153	-0.09%
2018/08/07	0	0.00	10	9.41	9.41	-10	2,170	-0.46%
2018/08/03	0	0.00	3	9.40	9.44	-3	2,152	-0.14%
2018/07/30	7	9.99	10	9.99	9.97	-3	1,999	-0.15%
2018/07/27	30	10.12	2	10.08	10.00	28	1,937	1.45%
2018/07/26	1	9.67	0	0.00	9.81	1	1,493	0.07%
2018/07/25	11	9.57	1	9.60	9.58	10	1,342	0.74%
2018/07/24	20	9.36	0	0.00	9.40	20	1,170	1.71%
2018/07/06	0	0.00	10	9.16	9.12	-10	1,484	-0.67%
2018/07/04	0	0.00	10	9.24	9.23	-10	1,702	-0.59%
2018/07/03	0	0.00	1	9.26	9.23	-1	1,732	-0.06%
2018/06/26	2	9.34	0	0.00	9.34	2	1,719	0.12%
2018/06/15	0	0.00	1	9.55	9.65	-1	1,824	-0.05%
2018/06/08	0	0.00	2	9.60	9.59	-2	1,804	-0.11%
2018/05/29	2	9.50	0.1	9.48	9.50	1.9	1,732	0.11%
2018/05/21	0	0.00	0.1	9.60	9.62	-0.1	1,729	-0.01%
2018/05/11	0	0.00	10	9.78	9.79	-10	1,779	-0.56%
2018/05/08	0	0.00	2	9.78	9.83	-2	1,785	-0.11%
2018/05/07	2	9.85	0	0.00	9.77	2	1,792	0.11%
2018/04/30	0	0.00	0.2	9.65	9.65	-0.2	1,698	-0.01%
2018/04/11	0	0.00	25	9.57	9.63	-25	2,304	-1.08%
2018/03/30	2	9.40	0	0.00	9.40	2	2,451	0.08%
2018/03/23	5	9.32	0	0.00	9.32	5	2,429	0.21%
2018/03/19	2	9.42	0	0.00	9.41	2	2,359	0.08%
2018/03/15	0	0.00	0.1	9.45	9.47	-0.1	2,337	-0.01%
2018/03/07	10	9.26	0	0.00	9.24	10	2,313	0.43%
2018/03/02	10	9.30	0	0.00	9.34	10	2,349	0.43%
2018/02/09	2	8.88	0	0.00	9.00	2	2,392	0.08%
2018/02/06	8	9.12	0	0.00	8.98	8	2,349	0.34%
2018/02/05	0	0.00	20	9.31	9.35	-20	2,307	-0.87%
2018/02/02	4	9.53	0	0.00	9.48	4	2,296	0.17%
2018/01/30	2	9.74	10	9.77	9.70	-8	2,287	-0.35%
2018/01/25	2	9.93	0	0.00	9.95	2	2,240	0.09%
2018/01/15	3	10.05	0	0.00	10.05	3	2,047	0.15%
2018/01/12	30	10.23	0	0.00	10.25	30	1,919	1.56%
2018/01/11	3	9.95	0	0.00	9.95	3	1,790	0.17%
2018/01/10	10	9.95	5	9.98	9.97	5	1,721	0.29%
2018/01/09	17	9.79	55	10.01	9.96	-38	1,647	-2.31%
2018/01/02	3	9.60	5	9.62	9.63	-2	1,279	-0.16%