精英 (2331)-臺銀-臺中券商分點個股進出

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

精英

(2331)

可現股當沖

股價
23.45
漲跌
▼0.05
漲幅
-0.21%
成交量
899張
產業
上市電腦週邊類股
429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

精英 (2331)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	15	23.33	0	0.00	23.45	15	2,184	0.69%
2024/11/20	0	0.00	15	23.45	23.50	-15	2,200	-0.68%
2024/11/14	15	22.93	0	0.00	22.90	15	2,283	0.66%
2024/11/13	15	23.35	0	0.00	23.25	15	2,282	0.66%
2024/11/12	8	23.55	0	0.00	23.50	8	2,319	0.34%
2024/11/11	1	24.30	22	24.20	24.30	-21	2,289	-0.92%
2024/11/08	1	24.55	0	0.00	24.55	1	2,331	0.04%
2024/11/07	1	25.20	1	25.60	25.05	0	2,363	0.00%
2024/11/06	0	0.00	1	24.75	24.85	-1	2,352	-0.04%
2024/11/04	1	24.20	1	24.15	23.95	0	2,524	0.00%
2024/10/30	3	24.40	3	24.63	24.40	0	2,611	0.00%
2024/10/28	4	24.79	19	24.61	24.65	-15	2,626	-0.57%
2024/10/25	4	24.25	3	24.25	24.25	1	2,661	0.04%
2024/10/24	9	24.00	1	24.00	24.00	8	2,728	0.29%
2024/10/18	0	0.00	1	24.30	24.20	-1	2,966	-0.03%
2024/10/17	2	24.58	4	24.60	24.60	-2	3,073	-0.07%
2024/10/16	0	0.00	1	23.95	23.95	-1	3,107	-0.03%
2024/10/11	1	24.05	0	0.00	24.20	1	3,188	0.03%
2024/10/08	19	24.33	8	24.45	24.35	11	3,254	0.34%
2024/10/07	1	24.80	1	24.80	24.85	0	3,321	0.00%
2024/10/01	0	0.00	19	24.94	24.95	-19	3,650	-0.52%
2024/09/30	15	25.00	0	0.00	25.05	15	3,706	0.40%
2024/09/27	0	0.00	14	25.45	25.25	-14	3,742	-0.37%
2024/09/26	0	0.00	0	25.25	25.00	0	3,763	0.00%
2024/09/25	34	25.08	1	25.25	25.20	33	3,779	0.87%
2024/09/24	2	24.80	0	0.00	24.90	2	3,818	0.05%
2024/09/19	0	0.00	1	24.55	24.80	-1	3,950	-0.03%
2024/09/18	3	24.63	20	24.40	24.40	-17	4,006	-0.42%
2024/09/12	0	0.00	1	24.40	24.40	-1	4,184	-0.02%
2024/09/11	21	23.81	1	23.80	23.85	20	4,252	0.47%
2024/09/10	1	24.30	1	24.60	23.75	0	4,432	0.00%
2024/09/09	0	0.00	2	23.30	23.95	-2	4,624	-0.04%
2024/09/06	0	0.00	3	23.50	23.55	-3	4,749	-0.06%
2024/09/05	5	23.99	6	24.20	23.25	-1	4,914	-0.02%
2024/09/04	3	24.28	0	0.00	23.75	3	5,078	0.06%
2024/09/03	1	26.05	20	25.80	25.60	-19	5,318	-0.36%
2024/09/02	2	26.43	0	0.00	26.15	2	5,809	0.03%
2024/08/30	1	26.35	2	26.35	26.35	-1	6,641	-0.02%
2024/08/29	10	26.40	1	26.30	26.50	9	9,317	0.10%
2024/08/28	4	26.53	0	0.00	26.50	4	9,450	0.04%
2024/08/27	23.6	26.31	12	26.43	26.75	11.6	9,770	0.12%
2024/08/26	30	26.85	3	27.38	26.85	27	10,007	0.27%
2024/08/23	0	0.00	1	25.75	25.80	-1	9,734	-0.01%
2024/08/22	10	25.70	0	0.00	25.70	10	9,784	0.10%
2024/08/21	3	26.07	1	26.10	25.65	2	9,968	0.02%
2024/08/20	3	26.65	0	0.00	26.40	3	10,047	0.03%
2024/08/19	1	26.60	0	0.00	26.55	1	10,284	0.01%
2024/08/14	3.1	26.50	0	0.00	26.45	3.1	10,730	0.03%
2024/08/13	1	26.75	8	26.75	26.75	-7	10,803	-0.06%
2024/08/12	8	27.10	3	27.10	27.10	5	11,166	0.04%
2024/08/09	4	26.63	1	26.55	26.35	3	12,073	0.02%
2024/08/08	1	26.35	0	0.00	26.55	1	12,266	0.01%
2024/08/07	2	25.85	3	26.60	27.05	-1	12,294	-0.01%
2024/08/06	6	24.93	41	25.07	25.15	-35	12,251	-0.29%
2024/08/05	9	25.96	1	26.00	25.95	8	12,133	0.07%
2024/08/02	8	28.85	0	0.00	28.80	8	12,051	0.07%
2024/08/01	4	29.73	2	29.45	29.90	2	12,031	0.02%
2024/07/31	1	28.65	1	29.10	28.70	0	12,046	0.00%
2024/07/30	20	28.59	0	0.00	28.80	20	12,062	0.17%
2024/07/29	23	29.38	0	0.00	29.00	23	12,040	0.19%
2024/07/26	5	30.41	0	0.00	30.45	5	11,978	0.04%
2024/07/23	2	31.15	1	31.00	31.20	1	11,953	0.01%
2024/07/22	0	0.00	0.1	30.40	30.40	-0.1	11,951	0.00%
2024/07/19	7	31.41	1.3	31.49	31.25	5.7	11,914	0.05%
2024/07/18	4	32.18	30	32.14	32.45	-26	11,927	-0.22%
2024/07/17	26	33.19	15	33.48	33.10	11	11,846	0.09%
2024/07/16	19	33.25	0	0.00	33.10	19	11,880	0.16%
2024/07/15	0	0.00	5	33.55	33.25	-5	11,991	-0.04%
2024/07/12	7	33.89	0	0.00	33.65	7	12,039	0.06%
2024/07/11	2	33.25	1	33.35	33.30	1	12,113	0.01%
2024/07/10	2	33.15	25	33.52	33.25	-23	12,255	-0.19%
2024/07/09	1.2	33.28	31	33.24	33.20	-29.9	12,361	-0.24%
2024/07/08	0.3	34.10	0.2	34.40	34.30	0.2	12,381	0.00%
2024/07/05	33.1	35.03	25	34.60	34.95	8.1	12,347	0.07%
2024/07/04	39	33.28	0.4	33.35	33.25	38.7	12,194	0.32%
2024/07/03	0	0.00	5	33.00	32.95	-5	12,163	-0.04%
2024/07/02	1	32.60	1.3	32.96	32.65	-0.3	12,153	0.00%
2024/07/01	4.4	32.77	0	0.00	32.55	4.4	12,165	0.04%
2024/06/28	2	33.00	1	33.05	33.00	1	12,166	0.01%
2024/06/27	4	32.50	6	32.58	32.35	-2	12,199	-0.02%
2024/06/26	1	32.85	1	32.95	32.80	0	12,245	0.00%
2024/06/25	2	32.85	0	0.00	32.85	2	12,282	0.02%
2024/06/21	2.1	33.67	36	33.60	33.60	-34	12,424	-0.27%
2024/06/20	21	33.93	2	33.75	34.15	19	12,378	0.15%
2024/06/19	7.2	33.72	0	0.00	33.60	7.2	12,351	0.06%
2024/06/18	9.1	34.28	19	34.06	34.00	-9.9	12,293	-0.08%
2024/06/17	6	34.43	14.2	35.08	34.30	-8.2	12,247	-0.07%
2024/06/14	38	34.54	45	34.51	34.50	-7	12,067	-0.06%
2024/06/13	12	33.63	18	33.62	33.65	-6	11,841	-0.05%
2024/06/12	51.3	32.88	5	33.10	33.45	46.3	11,712	0.39%
2024/06/11	26	32.79	41	32.81	32.50	-15	11,556	-0.13%
2024/06/07	30.3	33.93	28.1	33.85	33.50	2.2	11,403	0.02%
2024/06/06	21	35.00	38	34.70	34.50	-17	11,124	-0.15%
2024/06/05	43.1	35.09	65	34.66	34.35	-21.9	10,625	-0.21%
2024/06/04	296.7	39.39	301.2	39.20	36.15	-4.5	9,867	-0.05%	大買/大賣/
2024/06/03	0	0.00	59.1	37.70	37.70	-59.1	7,262	-0.81%
2024/05/31	69	34.04	47	34.08	34.30	22	7,159	0.31%
2024/05/30	32.1	33.47	25	33.59	32.85	7.1	6,843	0.10%
2024/05/29	4.1	32.45	3	32.40	32.45	1.1	6,669	0.02%
2024/05/28	17.2	32.94	0	0.00	32.95	17.2	6,699	0.26%
2024/05/27	37	32.91	34	32.78	33.15	3	6,763	0.04%
2024/05/24	5	30.67	1	31.00	31.20	4	6,690	0.06%
2024/05/23	40	32.41	30	33.45	30.95	10	6,775	0.15%
2024/05/22	4	33.05	10	33.10	33.65	-6	6,857	-0.09%
2024/05/21	2	32.03	0	0.00	32.15	2	6,655	0.03%
2024/05/20	34	33.07	3	32.90	32.40	31	6,575	0.47%
2024/05/17	2	32.68	0	0.00	32.70	2	6,499	0.03%
2024/05/16	167	33.46	53.1	33.40	33.50	113.9	6,407	1.78%	大買/鉅額交易
2024/05/15	9	33.69	114.6	33.74	33.55	-105.6	6,064	-1.74%	大賣/鉅額交易
2024/05/14	12.3	32.05	25	32.01	31.75	-12.7	5,186	-0.24%
2024/05/13	2	30.30	15	30.66	30.95	-13	4,978	-0.26%
2024/05/09	2	30.35	0	0.00	29.95	2	4,940	0.04%
2024/05/07	1	29.90	1	29.60	29.90	0	4,943	0.00%
2024/05/06	3	30.02	0	0.00	29.60	3	4,949	0.06%
2024/05/03	19	30.42	14	31.00	30.05	5	4,964	0.10%
2024/05/02	19	30.49	14	30.70	30.55	5	4,977	0.10%
2024/04/29	14	30.80	14	31.05	30.85	0	5,148	0.00%
2024/04/26	24	30.89	0	0.00	30.65	24	5,231	0.46%
2024/04/25	1	31.10	12	31.55	30.90	-11	5,244	-0.21%
2024/04/24	0	0.00	11	31.23	31.50	-11	5,256	-0.21%
2024/04/23	2	29.95	0	0.00	29.80	2	5,248	0.04%
2024/04/22	28	30.50	10	31.20	30.00	18	5,298	0.34%
2024/04/19	0	0.00	19.5	30.54	30.95	-19.5	5,303	-0.37%
2024/04/18	10	31.50	18	31.55	31.50	-8	5,323	-0.15%
2024/04/17	5	30.59	8	30.82	31.25	-3	5,406	-0.06%
2024/04/16	47	29.81	5.1	29.42	29.10	42	5,403	0.78%
2024/04/15	16	31.56	364.1	32.38	31.30	-348.1	5,439	-6.40%	大賣/鉅額交易
2024/04/12	22	31.94	4	31.95	31.80	18	5,602	0.32%
2024/04/11	1	30.85	0	0.00	31.40	1	5,719	0.02%
2024/04/10	7	31.80	14	31.96	31.45	-7	6,038	-0.12%
2024/04/09	7	31.22	17	31.33	31.55	-10	6,859	-0.15%
2024/04/08	8	31.08	5	30.90	31.30	3	6,988	0.04%
2024/04/03	8	31.26	0	0.00	31.10	8	7,258	0.11%
2024/04/02	0	0.00	4	31.59	31.60	-4	7,326	-0.05%
2024/04/01	1	31.60	17	31.71	31.60	-16	7,492	-0.21%
2024/03/29	3.1	31.37	2	31.55	31.50	1.1	7,663	0.01%
2024/03/28	1	31.10	2	31.30	31.10	-1	7,904	-0.01%
2024/03/27	8	30.96	1	31.65	30.70	7	8,078	0.09%
2024/03/26	3	31.33	6	31.50	31.30	-3	8,768	-0.03%
2024/03/25	2	30.55	2	30.58	30.55	0	8,967	0.00%
2024/03/22	0	0.00	1	30.25	30.30	-1	9,017	-0.01%
2024/03/21	1	30.00	0	0.00	30.10	1	9,073	0.01%
2024/03/20	2	30.10	0	0.00	30.00	2	9,219	0.02%
2024/03/19	5	29.86	0	0.00	29.70	5	9,252	0.05%
2024/03/18	4	29.70	1	29.30	29.70	3	9,313	0.03%
2024/03/15	2	29.30	0	0.00	29.20	2	9,397	0.02%
2024/03/14	3	29.53	0	0.00	29.40	3	9,478	0.03%
2024/03/13	4	30.18	1.3	30.35	29.80	2.7	9,610	0.03%
2024/03/12	0	0.00	1	30.30	30.10	-1	9,656	-0.01%
2024/03/11	2	29.80	2	30.23	30.00	0	9,670	0.00%
2024/03/08	27	29.90	0	0.00	29.65	27	9,665	0.28%
2024/03/07	44	30.85	0	0.00	30.40	44	9,606	0.46%
2024/03/06	1	31.45	0	0.00	31.50	1	9,515	0.01%
2024/03/05	22	31.47	0.2	32.00	31.55	21.8	9,474	0.23%
2024/03/04	6	32.21	7	32.31	31.70	-1	9,450	-0.01%
2024/03/01	10	31.70	0	0.00	31.75	10	9,345	0.11%
2024/02/29	6.3	31.09	57	31.78	32.00	-50.7	9,303	-0.54%
2024/02/27	37	31.48	2	31.38	30.75	35	9,217	0.38%
2024/02/26	1	31.25	71	31.67	31.55	-70	9,120	-0.77%
2024/02/23	15	30.87	57	31.20	31.00	-42	8,939	-0.47%
2024/02/22	3	29.75	0	0.00	29.50	3	8,654	0.03%
2024/02/21	1	29.15	0	0.00	29.25	1	8,635	0.01%
2024/02/20	13	29.60	0	0.00	29.40	13	8,686	0.15%
2024/02/19	0	0.00	3	30.25	30.10	-3	8,754	-0.03%
2024/02/15	39	29.84	20	30.00	29.60	19	8,997	0.21%
2024/02/05	5	30.40	1	30.35	30.20	4	9,093	0.04%
2024/02/02	9	31.05	1	31.45	30.80	8	9,136	0.09%
2024/01/31	1	30.90	2	30.98	30.95	-1	9,463	-0.01%
2024/01/30	5	30.85	0	0.00	30.90	5	9,457	0.05%
2024/01/29	0	0.00	1	30.90	31.15	-1	9,476	-0.01%
2024/01/26	16.1	30.98	8	30.85	30.90	8.1	9,467	0.09%
2024/01/23	11.1	31.66	6	31.88	31.85	5.1	9,330	0.05%
2024/01/22	0	0.00	4.1	31.59	31.45	-4.1	9,214	-0.04%
2024/01/18	0	0.00	4	29.90	30.00	-4	9,099	-0.04%
2024/01/17	0	0.00	12	30.13	30.00	-12	9,076	-0.13%
2024/01/16	2	30.60	0	0.00	30.60	2	8,999	0.02%
2024/01/15	5	31.40	3	31.38	31.45	2	8,934	0.02%
2024/01/12	30	30.94	12	30.83	30.75	18	8,859	0.20%
2024/01/11	5	32.04	2	31.80	31.75	3	8,716	0.03%
2024/01/10	0	0.00	38	31.21	31.45	-38	8,619	-0.44%
2024/01/09	14	31.08	29	31.30	30.95	-15	8,559	-0.18%
2024/01/08	49	32.38	8	32.30	31.85	41	8,377	0.49%
2024/01/05	3	31.83	3	31.77	32.00	0	8,121	0.00%
2024/01/04	74	32.29	6	31.83	31.65	68	7,918	0.86%
2024/01/03	97.3	33.22	150	33.14	33.45	-52.7	7,582	-0.70%	大賣/
2024/01/02	5	31.60	10	31.40	31.80	-5	6,685	-0.07%
2023/12/29	24	31.71	172	31.63	31.50	-148	6,558	-2.26%	大賣/鉅額交易
2023/12/28	3	31.33	14	31.13	31.25	-11	6,295	-0.17%
2023/12/27	113	31.24	62	30.90	30.80	51	6,222	0.82%	大買/
2023/12/26	45	30.82	36	31.31	31.25	9	6,082	0.15%
2023/12/25	113	31.58	12	30.73	30.60	101	5,874	1.72%	大買/鉅額交易
2023/12/22	8	30.58	7	30.88	30.80	1	5,582	0.02%
2023/12/21	70	31.30	43	31.39	30.70	27	5,397	0.50%
2023/12/20	41	30.08	127	30.79	31.45	-86	4,677	-1.84%	大賣/
2023/12/19	2.1	28.47	27	28.60	28.60	-24.9	4,380	-0.57%
2023/12/18	4	28.71	16	28.83	28.35	-12	4,387	-0.27%
2023/12/15	5	29.90	1	29.40	29.30	4	4,397	0.09%
2023/12/14	11	29.78	5	29.55	29.55	6	4,371	0.14%
2023/12/13	2	29.00	0	0.00	29.10	2	4,363	0.05%
2023/12/12	6	29.54	1	29.50	29.35	5	4,392	0.11%
2023/12/11	14	29.49	10	29.80	30.10	4	4,485	0.09%
2023/12/08	18.4	29.92	35	29.81	29.75	-16.6	4,534	-0.37%
2023/12/06	2	28.58	5	28.70	28.50	-3	4,668	-0.06%
2023/12/05	0	0.00	12	28.43	28.55	-12	4,724	-0.25%
2023/11/30	0	0.00	16	29.29	29.00	-16	5,539	-0.29%
2023/11/29	1	29.15	2	29.00	28.95	-1	5,901	-0.02%
2023/11/28	10.1	28.70	5	28.70	28.60	5.1	6,718	0.08%
2023/11/27	1	28.90	1	28.90	28.80	0	7,170	0.00%
2023/11/22	4	29.15	0	0.00	29.20	4	10,025	0.04%
2023/11/21	0	0.00	7	29.05	29.15	-7	11,296	-0.06%
2023/11/17	14	28.44	2	28.35	28.40	12	12,241	0.10%
2023/11/16	4	28.53	0	0.00	28.55	4	12,278	0.03%
2023/11/15	13	28.09	5	28.33	28.00	8	12,316	0.06%
2023/11/14	6	28.49	2.1	28.03	28.10	3.9	12,240	0.03%
2023/11/13	3	26.38	4	27.19	27.50	-1	12,123	-0.01%
2023/11/10	28	26.36	6	26.78	27.15	22	11,974	0.18%
2023/11/09	17.1	27.06	12	26.91	26.80	5.1	11,929	0.04%
2023/11/08	1	26.56	6	26.75	26.60	-5	11,587	-0.04%
2023/11/07	1	26.40	0	26.50	26.40	1	11,631	0.01%
2023/11/03	3	26.37	0	0.00	26.20	3	11,779	0.03%
2023/11/02	7	26.16	0	0.00	26.25	7	11,782	0.06%
2023/10/31	47	26.00	8	25.70	25.60	39	11,814	0.33%
2023/10/30	1	26.15	0	0.00	26.25	1	11,844	0.01%
2023/10/27	1	26.90	0	0.00	26.50	1	11,889	0.01%
2023/10/26	1	26.40	0	0.00	26.40	1	11,934	0.01%
2023/10/25	11	27.08	1	27.00	26.90	10	11,986	0.08%
2023/10/24	1	26.75	0	0.00	26.80	1	12,031	0.01%
2023/10/23	1.1	26.50	1	26.55	26.40	0.1	12,063	0.00%
2023/10/20	1	26.20	19	26.11	26.40	-18	12,154	-0.15%
2023/10/19	2.1	26.79	1	26.50	26.65	1.1	12,218	0.01%
2023/10/18	59	26.98	6	27.00	26.90	53	12,243	0.43%
2023/10/17	11	27.30	0	0.00	27.15	11	12,284	0.09%
2023/10/16	2	27.78	1	27.85	27.90	1	12,308	0.01%
2023/10/13	2	28.25	0	0.00	28.05	2	12,489	0.02%
2023/10/11	15	28.30	11	28.16	28.10	4	12,915	0.03%
2023/10/05	38	29.04	5	28.70	28.60	33	13,207	0.25%
2023/10/04	3	28.92	0	0.00	28.70	3	13,291	0.02%
2023/10/03	13.1	28.93	2	29.10	29.05	11.1	13,303	0.08%
2023/10/02	3	29.33	0	0.00	29.25	3	13,334	0.02%
2023/09/28	12	29.29	0	0.00	29.65	12	13,362	0.09%
2023/09/27	19	29.05	4	28.85	29.05	15	13,478	0.11%
2023/09/26	24	29.42	9	29.46	29.20	15	13,739	0.11%
2023/09/25	3	29.53	5	29.90	29.40	-2	14,070	-0.01%
2023/09/22	36	29.01	23	29.20	29.35	13	14,162	0.09%
2023/09/21	5.2	28.96	1	28.60	28.80	4.2	14,320	0.03%
2023/09/20	28	29.68	33	29.25	29.20	-5	14,437	-0.03%
2023/09/19	14	30.37	1	29.75	29.75	13	14,493	0.09%
2023/09/15	92	31.00	23.1	30.66	30.55	68.9	14,703	0.47%
2023/09/14	9	31.39	4	31.48	31.20	5	14,835	0.03%
2023/09/13	36	32.10	32	31.75	31.55	4	14,722	0.03%
2023/09/12	29	32.54	25	32.12	31.90	4	14,792	0.03%
2023/09/11	17	32.53	3	32.40	32.15	14	15,007	0.09%
2023/09/08	29	34.88	20	34.80	34.65	9	14,819	0.06%
2023/09/07	26	35.17	24	34.90	34.80	2	14,831	0.01%
2023/09/06	26.1	35.46	13	35.08	35.00	13.1	14,838	0.09%
2023/09/05	35.8	35.03	42	34.57	35.15	-6.2	14,708	-0.04%
2023/09/04	43.2	37.50	23	37.17	36.25	20.2	14,288	0.14%
2023/09/01	90.5	40.22	96	40.68	40.25	-5.5	14,019	-0.04%
2023/08/31	16	39.17	23.1	39.08	39.40	-7.1	13,380	-0.05%
2023/08/30	35	39.01	31	39.25	39.40	4	13,215	0.03%
2023/08/29	37	40.08	61.2	40.03	40.10	-24.2	13,059	-0.19%
2023/08/28	73	39.67	222	39.92	39.45	-149	12,653	-1.18%	大賣/鉅額交易
2023/08/25	237	36.90	142.7	37.23	38.70	94.3	11,669	0.81%	大買/大賣/
2023/08/24	25	33.48	125	34.36	35.20	-100	10,740	-0.93%	大賣/
2023/08/23	4	31.86	11.5	31.81	32.00	-7.5	10,094	-0.07%
2023/08/22	2	31.13	3	31.07	31.20	-1	10,280	-0.01%
2023/08/21	6	30.62	10	30.46	30.80	-4	10,495	-0.04%
2023/08/18	7	29.86	0	0.00	29.60	7	10,452	0.07%
2023/08/17	1	29.45	1	29.30	29.45	0	10,507	0.00%
2023/08/16	0	0.00	0	28.65	28.75	0	10,688	0.00%
2023/08/15	2	28.65	0	28.75	28.70	2	10,765	0.02%
2023/08/14	1	27.80	0	0.00	27.80	1	10,835	0.01%
2023/08/11	53	27.60	5	28.25	27.65	48	10,847	0.44%
2023/08/10	66	28.02	0	0.00	27.90	66	10,874	0.61%
2023/08/09	2	28.50	0	0.00	28.45	2	10,945	0.02%
2023/08/07	2	29.05	2	29.00	29.05	0	11,109	0.00%
2023/08/04	1.1	28.31	0.2	28.85	28.95	0.8	11,173	0.01%
2023/08/02	57	28.38	0	0.00	28.15	57	11,193	0.51%
2023/08/01	0	0.00	7	29.19	29.00	-7	11,235	-0.06%
2023/07/31	0	0.00	13	29.70	29.60	-13	11,295	-0.12%
2023/07/28	2	30.20	0	0.00	30.05	2	11,357	0.02%
2023/07/27	0	0.00	3.2	30.64	30.65	-3.2	11,421	-0.03%
2023/07/26	0	0.00	3	30.42	30.25	-3	11,547	-0.03%
2023/07/25	8	30.48	25.1	30.88	30.35	-17	11,648	-0.15%
2023/07/24	10	30.05	9	30.33	30.00	1	11,582	0.01%
2023/07/21	0	0.00	2	30.03	29.90	-2	11,550	-0.02%
2023/07/20	3	29.95	21.1	30.00	30.15	-18.1	11,571	-0.16%
2023/07/19	5	29.81	12.1	29.42	29.10	-7.1	11,500	-0.06%
2023/07/18	7.1	30.00	7	29.99	29.95	0.1	11,449	0.00%
2023/07/17	52	29.11	11	29.00	29.15	41	11,305	0.36%
2023/07/14	24	30.77	5.7	30.79	30.85	18.3	11,095	0.17%
2023/07/13	37.2	31.50	42.1	31.85	31.25	-4.9	11,057	-0.04%
2023/07/12	9	30.46	1.5	30.60	30.35	7.5	10,787	0.07%
2023/07/11	7	31.19	7	31.02	30.50	0	10,908	0.00%
2023/07/10	2	31.20	1	31.00	31.00	1	10,853	0.01%
2023/07/07	12	31.15	39	31.01	31.05	-27	10,868	-0.25%
2023/07/06	12	31.48	13.3	31.69	31.55	-1.3	10,957	-0.01%
2023/07/05	28.5	31.95	46	31.68	31.40	-17.5	10,890	-0.16%
2023/07/04	66	32.12	35	32.09	32.35	31	10,752	0.29%
2023/07/03	50	33.52	17.2	33.39	33.45	32.8	10,479	0.31%
2023/06/30	8	31.78	36	31.80	31.70	-28	10,123	-0.28%
2023/06/29	19	31.52	12	31.48	31.60	7	10,127	0.07%
2023/06/28	18	30.86	46	30.83	30.90	-28	9,992	-0.28%
2023/06/27	16.4	30.41	10	30.68	30.20	6.4	9,967	0.06%
2023/06/26	4	30.68	10	30.56	30.85	-6	9,841	-0.06%
2023/06/21	7	30.59	21	30.78	30.70	-14	9,724	-0.14%
2023/06/20	11	29.98	9	30.29	29.85	2	9,454	0.02%
2023/06/19	51	29.25	2.5	29.36	29.30	48.5	9,230	0.53%
2023/06/16	28.1	29.89	6	30.10	29.75	22.1	9,200	0.24%
2023/06/15	82	30.96	26.1	30.83	30.70	55.9	9,033	0.62%
2023/06/14	4	29.35	8	29.48	29.25	-4	8,719	-0.05%
2023/06/13	2	29.78	8	29.81	29.65	-6	8,678	-0.07%
2023/06/12	14	30.15	2	30.13	30.10	12	8,632	0.14%
2023/06/09	2	29.83	3	29.82	29.80	-1	8,611	-0.01%
2023/06/08	5	29.68	2	29.60	29.40	3	8,614	0.03%
2023/06/07	39.1	30.17	2	29.85	29.80	37.1	8,734	0.42%
2023/06/06	8.1	29.99	31	29.85	30.10	-22.9	8,688	-0.26%
2023/06/05	63.3	30.71	4	30.73	30.50	59.3	8,529	0.70%
2023/06/02	18.9	30.65	11	31.19	31.15	7.9	8,201	0.10%
2023/06/01	29	29.97	16	29.93	29.80	13	7,600	0.17%
2023/05/31	1	29.10	8	29.09	28.90	-7	7,058	-0.10%
2023/05/30	9	28.58	5	28.48	28.30	4	6,774	0.06%
2023/05/29	7	28.36	13	28.64	28.70	-6	6,409	-0.09%
2023/05/26	10	28.73	9	28.36	28.25	1	6,207	0.02%
2023/05/25	6	28.34	18	28.36	28.30	-12	5,821	-0.21%
2023/05/24	16	27.42	19	27.25	27.30	-3	5,497	-0.05%
2023/05/23	9.2	26.66	6	26.42	26.75	3.2	5,392	0.06%
2023/05/22	11	27.13	4	26.55	27.10	7	5,281	0.13%
2023/05/19	2	25.80	1	25.38	25.25	1	5,059	0.02%
2023/05/18	2	26.15	0	26.05	26.15	2	4,960	0.04%
2023/05/17	0	0.00	3	25.28	25.65	-3	4,851	-0.06%
2023/05/16	5	25.50	4	25.40	25.40	1	4,798	0.02%
2023/05/15	26	26.08	36	25.49	25.90	-10	4,708	-0.21%
2023/05/09	0	0.00	3	25.15	25.60	-3	4,173	-0.07%
2023/05/08	2	25.95	0	0.00	25.55	2	4,111	0.05%
2023/05/05	0	0.00	2	26.23	25.95	-2	4,001	-0.05%
2023/05/04	3	26.40	1	26.50	26.25	2	3,895	0.05%
2023/05/03	10	25.71	17	25.76	25.90	-7	3,769	-0.19%
2023/05/02	10	25.57	4	25.60	25.55	6	3,643	0.17%
2023/04/28	7	24.56	17	24.26	24.80	-10	3,466	-0.29%
2023/04/27	5	24.00	9	24.05	24.05	-4	3,307	-0.12%
2023/04/26	1	23.75	0	0.00	24.00	1	3,263	0.03%
2023/04/25	8	23.60	0	0.00	23.55	8	3,208	0.25%
2023/04/24	0	23.50	5	23.55	23.60	-5	3,134	-0.16%
2023/04/21	5	22.80	1	23.05	23.20	4	3,102	0.13%
2023/04/20	1	23.30	1	23.55	23.55	0	3,064	0.00%
2023/04/19	5	24.04	2	23.95	23.80	3	3,006	0.10%
2023/04/18	1	23.85	7	23.75	23.75	-6	2,845	-0.21%
2023/04/17	3	23.47	0	0.00	23.55	3	2,745	0.11%
2023/04/14	5	23.75	9	23.96	23.75	-4	2,713	-0.15%
2023/04/13	0	0.00	2	23.50	23.00	-2	2,561	-0.08%
2023/04/12	3	23.50	1	23.65	23.40	2	2,488	0.08%
2023/04/11	3	23.50	5	23.04	23.20	-2	2,426	-0.08%
2023/04/10	1	22.35	0	0.00	22.30	1	2,273	0.04%
2023/04/06	1	22.35	0	0.00	22.35	1	2,223	0.04%
2023/03/31	1	23.00	0	0.00	22.75	1	2,189	0.05%
2023/03/30	4	23.23	30	23.22	22.95	-26	2,148	-1.21%
2023/03/29	24	23.78	18	24.15	23.30	6	2,000	0.30%
2023/03/28	11	23.53	3	23.65	24.25	8	1,927	0.42%
2023/03/23	10	23.25	0	0.00	23.20	10	1,913	0.52%
2023/03/22	21	23.35	1	23.20	23.20	20	2,055	0.97%
2023/03/21	2	23.50	16	23.40	23.30	-14	2,036	-0.69%
2023/03/20	3	23.45	0	0.00	23.15	3	1,998	0.15%
2023/03/17	1	23.00	0	0.00	23.05	1	1,949	0.05%
2023/03/16	0	0.00	21	22.70	22.75	-21	1,933	-1.09%
2023/03/15	11	23.20	13	22.56	22.90	-2	1,913	-0.10%
2023/03/14	11	23.46	12	22.95	22.85	-1	1,880	-0.05%
2023/03/13	31	23.35	33	23.11	23.05	-2	1,776	-0.11%
2023/03/10	41	23.74	23	22.92	23.95	18	1,677	1.07%
2023/03/09	17	22.79	5	22.65	22.20	12	1,447	0.83%
2023/03/08	20	22.13	20	22.20	22.70	0	1,391	0.00%
2023/03/07	20	21.88	4	21.93	21.85	16	1,335	1.20%
2023/03/06	1	21.75	1	21.85	21.80	0	1,336	0.00%
2023/03/03	0	0.00	11	21.46	21.45	-11	1,327	-0.83%
2023/02/21	10	21.80	2	21.78	21.75	8	1,394	0.57%
2023/02/16	1	21.55	1	21.65	21.35	0	1,460	0.00%
2023/02/10	1	21.20	1	21.20	21.15	0	1,628	0.00%
2023/02/08	1	21.55	0	0.00	21.50	1	1,671	0.06%
2023/02/07	2	21.85	0	0.00	21.80	2	1,678	0.12%
2023/02/06	0	0.00	1	21.75	21.70	-1	1,696	-0.06%
2023/02/03	1	21.55	3	21.60	21.65	-2	1,700	-0.12%
2023/01/31	3	21.40	0	21.00	21.55	3	1,730	0.17%
2023/01/30	0	0.00	0	21.20	21.20	0	1,738	0.00%
2023/01/03	0	0.00	10	21.00	21.25	-10	2,314	-0.43%
2022/12/28	0	0.00	0	20.60	20.70	0	2,567	0.00%
2022/12/26	0	0.00	1	21.30	21.40	-1	2,780	-0.04%
2022/12/23	0	0.00	4	21.40	21.45	-4	2,868	-0.14%
2022/12/20	0	0.00	4	21.56	21.30	-4	3,150	-0.13%
2022/12/16	0	0.00	41	22.14	22.00	-41	3,251	-1.26%
2022/12/15	11	23.04	7	22.66	22.50	4	3,287	0.12%
2022/12/14	4	22.70	0	0.00	23.10	4	3,210	0.12%
2022/12/12	0	0.00	1	22.05	21.90	-1	3,193	-0.03%
2022/12/08	16	21.71	0	0.00	21.75	16	3,447	0.46%
2022/12/06	1	21.80	0	0.00	21.70	1	3,490	0.03%
2022/12/05	4	22.65	1	22.60	22.40	3	3,510	0.09%
2022/12/02	22	22.60	0	0.00	22.55	22	3,561	0.62%
2022/12/01	1	22.60	10	22.60	22.45	-9	3,678	-0.24%
2022/11/30	0	0.00	2	22.50	22.45	-2	3,719	-0.05%
2022/11/29	11	22.30	0	0.00	22.30	11	3,764	0.29%
2022/11/25	1	22.05	1	22.35	22.00	0	3,987	0.00%
2022/11/24	10	22.20	0	0.00	22.25	10	4,053	0.25%
2022/11/22	1	22.20	2	22.05	22.10	-1	4,270	-0.02%
2022/11/18	1	21.85	1	22.05	21.90	0	4,632	0.00%
2022/11/16	3	21.65	5	21.75	21.55	-2	4,878	-0.04%
2022/11/10	10	21.25	10	21.50	21.40	0	6,350	0.00%
2022/11/09	5	21.50	1	21.95	21.80	4	6,742	0.06%
2022/11/08	1	21.60	11	21.39	21.20	-10	6,807	-0.15%
2022/11/07	0	0.00	3	21.05	21.25	-3	6,756	-0.04%
2022/11/04	3	20.93	11	20.94	20.95	-8	6,742	-0.12%
2022/11/02	1	21.10	0	0.00	20.95	1	6,801	0.01%
2022/10/26	0	0.00	1	20.10	20.10	-1	6,830	-0.01%
2022/10/25	0	0.00	1	20.15	20.05	-1	6,820	-0.01%
2022/10/21	0	0.00	5	20.55	20.30	-5	6,852	-0.07%
2022/10/20	0	0.00	1	20.50	20.50	-1	6,863	-0.01%
2022/10/19	10	21.25	0	0.00	20.95	10	6,871	0.15%
2022/10/14	1	21.80	0	0.00	21.60	1	6,875	0.01%
2022/10/11	1	23.30	1	24.75	23.10	0	6,906	0.00%
2022/10/07	2	25.50	4	25.83	25.20	-2	6,811	-0.03%
2022/10/06	0	0.00	7	25.96	25.90	-7	6,696	-0.10%
2022/10/04	30	26.10	35	26.05	25.90	-5	6,562	-0.08%
2022/10/03	6	25.84	12	26.08	26.00	-6	6,432	-0.09%
2022/09/29	1	25.70	5	25.81	25.65	-4	6,316	-0.06%
2022/09/28	0	0.00	2	24.85	24.95	-2	6,242	-0.03%
2022/09/27	10	25.00	10	25.50	25.65	0	6,178	0.00%
2022/09/26	0	0.00	2	25.08	24.90	-2	6,131	-0.03%
2022/09/22	5	24.55	15	24.58	24.50	-10	6,098	-0.16%
2022/09/21	14	24.72	13	24.80	24.45	1	6,063	0.02%
2022/09/20	4	25.49	6	25.63	25.65	-2	6,014	-0.03%
2022/09/19	0	0.00	3	25.03	25.10	-3	6,048	-0.05%
2022/09/16	3	25.85	2	26.25	25.35	1	6,098	0.02%
2022/09/15	16	25.78	25	26.02	26.10	-9	6,033	-0.15%
2022/09/14	10	24.50	0	0.00	24.55	10	5,874	0.17%
2022/09/12	2	24.98	0	0.00	24.65	2	5,833	0.03%
2022/09/08	0	0.00	48	24.74	25.20	-48	5,796	-0.83%
2022/09/07	8	24.65	8	24.39	24.40	0	5,750	0.00%
2022/09/06	0	0.00	4	25.70	25.65	-4	5,647	-0.07%
2022/09/05	0	0.00	3	25.90	25.70	-3	5,605	-0.05%
2022/09/02	6	26.06	23.2	26.12	25.95	-17.2	5,551	-0.31%
2022/09/01	2	25.35	1	26.45	25.35	1	5,479	0.02%
2022/08/31	0	0.00	1	26.35	26.25	-1	5,331	-0.02%
2022/08/30	25	26.47	2	26.50	26.20	23	5,260	0.44%
2022/08/29	2	25.85	20	25.90	26.35	-18	5,141	-0.35%
2022/08/26	35	26.19	17	26.21	26.00	18	5,048	0.36%
2022/08/25	26	25.38	20	26.15	26.20	6	4,848	0.12%
2022/08/24	36	24.97	24	25.18	25.20	12	4,681	0.26%
2022/08/23	10	24.30	9	24.76	24.45	1	4,538	0.02%
2022/08/22	43	25.02	4	25.00	24.80	39	4,392	0.89%
2022/08/19	2	26.18	31	26.19	25.60	-29	4,195	-0.69%
2022/08/18	42	26.15	54	26.10	26.45	-12	3,908	-0.31%
2022/08/17	64	25.00	77	25.20	25.70	-13	3,504	-0.37%
2022/08/16	3	24.28	39	24.02	24.65	-36	2,812	-1.28%
2022/08/15	2	22.58	3	22.25	22.45	-1	2,386	-0.04%
2022/08/10	12	20.75	19	20.62	20.40	-7	2,264	-0.31%
2022/08/08	13	21.81	13	22.09	22.00	0	2,206	0.00%
2022/08/04	0	0.00	1	21.20	21.30	-1	2,138	-0.05%
2022/08/03	0	21.45	0	0.00	21.30	0	2,119	0.00%
2022/07/28	0	0.00	3	22.42	21.65	-3	2,074	-0.14%
2022/07/27	20	22.49	7	22.49	22.50	13	2,006	0.65%
2022/07/26	4	22.33	2	22.35	22.40	2	1,959	0.10%
2022/07/25	7	22.08	0	0.00	22.30	7	1,913	0.37%
2022/07/22	0	0.00	3	21.90	21.95	-3	1,861	-0.16%
2022/07/20	13	22.07	20	21.67	21.70	-7	1,812	-0.39%
2022/07/19	1	21.50	0	0.00	21.60	1	1,666	0.06%
2022/07/15	0	0.00	4	20.30	20.40	-4	1,683	-0.24%
2022/07/14	0	0.00	1	20.15	20.20	-1	1,674	-0.06%
2022/07/12	15	19.45	16	19.87	19.40	-1	1,661	-0.06%
2022/07/11	6	20.08	5	20.10	20.20	1	1,651	0.06%
2022/07/08	13	20.30	11	20.54	19.80	2	1,639	0.12%
2022/07/07	4	18.90	0	0.00	19.00	4	1,588	0.25%
2022/07/06	1	18.65	0	0.00	18.55	1	1,577	0.06%
2022/07/04	10	19.85	10	19.40	19.35	0	1,510	0.00%
2022/06/30	10	21.70	12	21.45	21.20	-2	1,435	-0.14%
2022/06/29	10	22.05	10	21.70	22.05	0	1,361	0.00%
2022/06/27	10	21.50	14	21.92	21.60	-4	1,281	-0.31%
2022/06/24	12	20.53	12	21.08	21.20	0	1,164	0.00%
2022/06/22	0	0.00	1	20.00	19.85	-1	1,059	-0.09%
2022/06/17	0	0.00	0	20.10	20.20	0	1,034	0.00%
2022/06/16	10	20.85	7	20.47	20.35	3	1,026	0.29%
2022/06/15	12	20.86	0	0.00	20.75	12	1,022	1.17%
2022/06/13	0	0.00	10	20.45	20.40	-10	1,017	-0.98%
2022/06/10	0	0.00	1	20.80	20.85	-1	1,021	-0.10%
2022/06/09	0	0.00	5	20.45	20.45	-5	1,002	-0.50%
2022/06/08	2	20.45	1	20.60	20.45	1	1,003	0.10%
2022/06/07	10	21.00	0	0.00	20.50	10	1,010	0.99%
2022/06/06	2	20.85	10	20.80	20.85	-8	1,009	-0.79%
2022/06/02	0	0.00	2	20.73	20.65	-2	1,021	-0.20%
2022/06/01	0	0.00	2	20.40	20.45	-2	1,034	-0.19%
2022/05/31	0	0.00	1	20.10	20.30	-1	1,041	-0.10%
2022/05/25	0	0.00	1	20.00	19.90	-1	1,064	-0.09%
2022/05/24	11	19.71	0	0.00	19.65	11	1,079	1.02%
2022/05/23	0	0.00	10	19.85	19.85	-10	1,075	-0.93%
2022/05/20	1	19.55	0	0.00	19.80	1	1,093	0.09%
2022/05/19	10	19.45	10	19.60	19.55	0	1,084	0.00%
2022/05/18	12	19.88	9	19.81	19.85	3	1,081	0.28%
2022/05/17	0	0.00	1	19.65	19.75	-1	1,080	-0.09%
2022/05/16	0	0.00	2	18.90	19.10	-2	1,064	-0.19%
2022/05/13	0	0.00	1	18.70	18.60	-1	1,055	-0.09%
2022/05/09	0	0.00	1	19.00	18.80	-1	1,087	-0.09%
2022/05/05	1	19.00	0	0.00	19.00	1	1,097	0.09%
2022/04/29	10	18.94	0	0.00	18.80	10	1,173	0.85%
2022/04/28	10	18.85	11	18.80	18.85	-1	1,189	-0.08%
2022/04/27	10	18.55	10	18.65	18.75	0	1,202	0.00%
2022/04/26	10	19.65	10	19.25	19.25	0	1,194	0.00%
2022/04/25	1	20.35	2	19.93	19.60	-1	1,191	-0.08%
2022/04/22	10	20.80	10	20.60	20.60	0	1,189	0.00%
2022/04/21	11	20.64	142	20.01	20.80	-131	1,195	-10.96%	大賣/鉅額交易
2022/04/19	0	0.00	11	19.36	19.40	-11	1,142	-0.96%
2022/04/15	11	18.96	0	0.00	18.95	11	1,184	0.93%
2022/04/14	0	0.00	10	19.25	19.15	-10	1,218	-0.82%
2022/04/13	10	18.95	0	0.00	19.15	10	1,228	0.81%
2022/04/08	1	19.15	0	0.00	19.15	1	1,317	0.08%
2022/04/07	2	19.50	0	0.00	19.15	2	1,341	0.15%
2022/04/06	6	19.83	0	0.00	19.80	6	1,356	0.44%
2022/03/31	1	20.20	0	0.00	20.05	1	1,399	0.07%
2022/03/30	4	20.31	5	20.30	20.30	-1	1,432	-0.07%
2022/03/28	5	19.90	0	0.00	19.95	5	1,497	0.33%
2022/03/25	0	0.00	1	20.30	20.15	-1	1,521	-0.07%
2022/03/22	0	0.00	20	19.40	19.60	-20	1,578	-1.27%
2022/03/18	1	19.30	0	0.00	19.60	1	1,752	0.06%
2022/03/15	0	0.00	1	18.45	18.35	-1	2,026	-0.05%
2022/03/08	5	18.90	0	0.00	18.45	5	2,308	0.22%
2022/03/07	2	18.90	0	0.00	19.00	2	2,452	0.08%
2022/03/03	20	20.10	0	0.00	20.05	20	2,836	0.71%
2022/03/02	0	0.00	10	20.10	20.20	-10	2,914	-0.34%
2022/02/25	14	19.60	1	19.55	19.60	13	3,135	0.41%
2022/02/23	0	0.00	11	20.10	20.15	-11	3,313	-0.33%
2022/02/22	11	19.93	0	0.00	20.10	11	3,611	0.30%
2022/02/21	1	20.35	0	0.00	20.35	1	3,636	0.03%
2022/02/17	0	0.00	3	20.63	20.55	-3	3,713	-0.08%
2022/02/16	1	20.40	0	0.00	20.40	1	3,814	0.03%
2022/02/14	1	20.10	0	0.00	20.05	1	3,987	0.03%
2022/02/11	1	20.70	3	20.50	20.70	-2	4,146	-0.05%
2022/02/10	3	20.58	0	0.00	20.60	3	4,296	0.07%
2022/02/09	0	0.00	6	20.55	20.80	-6	4,363	-0.14%
2022/02/08	1	20.50	0	0.00	20.45	1	4,405	0.02%
2022/02/07	0	0.00	0.1	19.80	19.90	-0.1	4,428	0.00%
2022/01/26	2	19.65	0	0.00	19.50	2	4,514	0.04%
2022/01/24	0	0.00	4	20.01	20.05	-4	4,774	-0.08%
2022/01/21	5	20.48	0	0.00	20.35	5	4,818	0.10%
2022/01/20	4	20.93	3	20.95	20.90	1	4,948	0.02%
2022/01/18	5	21.20	0	0.00	21.15	5	5,262	0.10%
2022/01/17	1	20.25	3	20.83	21.00	-2	5,404	-0.04%
2022/01/14	2	20.25	1	20.55	20.25	1	5,451	0.02%
2022/01/13	2	20.90	0	0.00	20.85	2	5,483	0.04%
2022/01/12	2	21.10	8	21.03	21.10	-6	5,573	-0.11%
2022/01/07	1	21.60	2	21.65	21.75	-1	5,801	-0.02%
2022/01/04	0	0.00	1	22.10	22.15	-1	6,030	-0.02%
2022/01/03	2	22.35	1	22.30	22.30	1	6,072	0.02%
2021/12/30	0	0.00	4	22.55	22.50	-4	6,152	-0.07%
2021/12/28	5	22.34	2	22.40	22.30	3	6,249	0.05%
2021/12/27	0	0.00	3	22.35	22.30	-3	6,337	-0.05%
2021/12/24	4	22.31	2	22.20	22.20	2	6,473	0.03%
2021/12/23	0	0.00	7	22.50	22.50	-7	6,548	-0.11%
2021/12/22	3	22.43	3	22.47	22.35	0	6,667	0.00%
2021/12/20	2	21.98	0	0.00	21.95	2	7,018	0.03%
2021/12/17	5	22.05	6	22.05	22.00	-1	7,454	-0.01%
2021/12/16	1	22.10	0	0.00	22.05	1	8,093	0.01%
2021/12/15	3	22.03	0	0.00	22.00	3	8,669	0.03%
2021/12/14	1	22.75	1	22.75	22.20	0	9,666	0.00%
2021/12/13	1	22.55	0	0.00	22.60	1	9,753	0.01%
2021/12/10	29	22.34	25	22.35	22.35	4	9,867	0.04%
2021/12/09	4	22.90	0	0.00	22.85	4	9,912	0.04%
2021/12/08	2	23.15	0	0.00	23.05	2	9,874	0.02%
2021/12/07	2	23.45	0	0.00	23.15	2	9,914	0.02%
2021/12/06	0	0.00	2	23.13	23.00	-2	9,932	-0.02%
2021/12/03	3	23.28	2	23.25	23.35	1	10,155	0.01%
2021/12/02	51	23.83	30	23.70	23.35	21	10,203	0.21%
2021/12/01	77	24.79	6	25.20	24.75	71	10,291	0.69%
2021/11/30	49	24.23	99.7	24.24	24.85	-50.7	10,215	-0.50%
2021/11/29	8	22.86	3	23.55	23.35	5	10,087	0.05%
2021/11/26	0.1	23.70	4	23.58	23.70	-3.9	10,378	-0.04%
2021/11/25	35	23.78	2	23.55	23.70	33	10,740	0.31%
2021/11/24	2	23.75	2	23.55	23.60	0	10,749	0.00%
2021/11/23	19	23.38	25	23.23	23.15	-6	10,736	-0.06%
2021/11/22	14	22.77	1	22.90	22.75	13	10,769	0.12%
2021/11/19	44	23.00	34	22.91	22.90	10	11,022	0.09%
2021/11/18	0	0.00	3	22.05	22.00	-3	10,894	-0.03%
2021/11/17	0	0.00	1	21.85	22.05	-1	10,900	-0.01%
2021/11/16	0	0.00	3	21.75	21.70	-3	10,903	-0.03%
2021/11/15	6.1	21.44	13	21.41	21.30	-7	10,887	-0.06%
2021/11/12	3	22.05	7	22.31	22.00	-4	10,815	-0.04%
2021/11/11	4	22.43	1	22.80	22.30	3	10,763	0.03%
2021/11/10	7.2	23.06	2.1	22.95	22.85	5.1	10,692	0.05%
2021/11/09	5.3	23.83	5	24.00	24.00	0.3	10,557	0.00%
2021/11/08	11.1	23.37	6	23.60	23.70	5.1	10,423	0.05%
2021/11/05	2	22.80	2	23.30	23.15	0	10,395	0.00%
2021/11/04	1	23.00	2	22.98	22.90	-1	10,371	-0.01%
2021/11/03	6	22.74	17	22.70	23.00	-11	10,351	-0.11%
2021/11/02	28	23.71	20	22.88	22.85	8	10,261	0.08%
2021/11/01	2	23.95	3	24.07	23.85	-1	10,101	-0.01%
2021/10/29	0	0.00	15	23.75	23.70	-15	9,972	-0.15%
2021/10/28	71	23.97	27	23.89	23.70	44	9,934	0.44%
2021/10/27	0	0.00	2	23.60	23.60	-2	9,810	-0.02%
2021/10/26	29	23.41	0	23.35	23.60	29	9,774	0.30%
2021/10/22	0	0.00	6	22.01	21.95	-6	9,525	-0.06%
2021/10/21	2	22.70	3	22.77	22.50	-1	9,625	-0.01%
2021/10/20	6	22.68	92	22.40	22.35	-86	9,678	-0.89%
2021/10/19	6	22.90	6	23.08	22.90	0	9,673	0.00%
2021/10/18	5	23.32	4	23.35	23.20	1	9,650	0.01%
2021/10/15	1	22.70	0	0.00	22.70	1	9,549	0.01%
2021/10/14	8	22.89	7	22.69	22.50	1	9,535	0.01%
2021/10/13	5	22.77	1	22.95	22.85	4	9,507	0.04%
2021/10/12	2	23.05	1	22.90	23.35	1	9,568	0.01%
2021/10/08	4	23.16	2	23.05	23.20	2	9,481	0.02%
2021/10/07	4	23.34	4	23.40	22.95	0	9,423	0.00%
2021/10/06	6	22.93	6	22.75	22.55	0	9,383	0.00%
2021/10/05	7	23.11	4	22.98	23.15	3	9,351	0.03%
2021/10/04	2	23.48	5	23.22	23.00	-3	9,331	-0.03%
2021/10/01	4	22.85	1	22.80	22.80	3	9,248	0.03%
2021/09/30	0	24.05	2	23.90	23.85	-2	9,108	-0.02%
2021/09/29	3	24.55	1	23.95	24.05	2	9,019	0.02%
2021/09/28	160	24.52	146	24.45	24.50	14	8,906	0.16%	大買/大賣/
2021/09/27	132	24.85	138	24.46	24.40	-6	8,715	-0.07%	大買/大賣/
2021/09/24	54	25.05	29	24.85	25.05	25	8,575	0.29%
2021/09/23	195	24.22	185	24.94	25.35	10	8,134	0.12%	大買/大賣/
2021/09/22	70	24.58	62	24.03	23.60	8	7,496	0.11%
2021/09/17	76	25.18	94.3	25.09	25.45	-18.3	6,924	-0.26%
2021/09/16	32	24.39	14	24.47	23.90	18	5,909	0.30%
2021/09/15	37	24.17	40	24.36	24.20	-3	5,737	-0.05%
2021/09/14	27.3	23.58	6	23.83	24.30	21.3	5,652	0.38%
2021/09/13	0	0.00	3	22.73	23.20	-3	5,513	-0.05%
2021/09/10	1	22.75	3	23.10	22.30	-2	5,457	-0.04%
2021/09/09	7	23.27	0	0.00	23.40	7	5,397	0.13%
2021/09/08	36	24.09	13	23.69	23.10	23	5,367	0.43%
2021/09/07	7	23.62	11	23.55	23.80	-4	5,137	-0.08%
2021/09/06	6	23.37	3	23.25	23.00	3	5,070	0.06%
2021/09/03	6	24.33	13	24.28	24.15	-7	4,887	-0.14%
2021/09/02	33	24.85	14	24.68	24.15	19	4,845	0.39%
2021/09/01	28	24.73	50	24.60	24.90	-22	4,667	-0.47%
2021/08/31	65	24.27	15	24.41	24.80	50	4,327	1.16%
2021/08/30	0	0.00	4	23.21	23.15	-4	3,921	-0.10%
2021/08/27	1	22.90	1	23.20	23.10	0	3,844	0.00%
2021/08/26	7	22.94	4	23.00	23.10	3	3,753	0.08%
2021/08/25	19	22.49	13	22.11	23.20	6	3,618	0.17%
2021/08/24	3.2	22.06	2	21.95	21.90	1.2	3,364	0.04%
2021/08/23	0	0.00	2	20.10	20.45	-2	3,242	-0.06%
2021/08/19	0	0.00	4	19.40	19.50	-4	3,338	-0.12%
2021/08/18	0	0.00	2	19.40	19.70	-2	3,353	-0.06%
2021/08/17	0.2	19.45	0	0.00	19.30	0.2	3,389	0.01%
2021/08/13	0	0.00	2.5	20.10	19.95	-2.5	3,415	-0.07%
2021/08/12	0	0.00	0.5	20.65	20.65	-0.5	3,454	-0.01%
2021/08/11	0	0.00	59	19.74	19.85	-59	3,505	-1.68%
2021/08/10	2	20.80	0	0.00	20.80	2	3,572	0.06%
2021/08/09	1	21.30	1	21.20	21.20	0	3,752	0.00%
2021/08/06	0	0.00	1	21.35	21.35	-1	3,825	-0.03%
2021/08/05	0	0.00	3	21.68	21.65	-3	3,992	-0.08%
2021/08/04	0	0.00	1	21.40	21.50	-1	4,279	-0.02%
2021/08/03	1	21.70	0	0.00	21.35	1	4,409	0.02%
2021/07/30	6	21.50	10	21.75	21.60	-4	4,497	-0.09%
2021/07/29	8	21.72	5	21.54	21.90	3	4,595	0.07%
2021/07/28	5	21.53	0	0.00	21.25	5	4,741	0.11%
2021/07/27	11	22.83	0	0.00	22.45	11	4,874	0.23%
2021/07/26	1	23.20	2	22.90	23.20	-1	4,851	-0.02%
2021/07/23	1	22.10	2	22.50	22.35	-1	4,917	-0.02%
2021/07/22	0	0.00	2	21.50	21.35	-2	4,933	-0.04%
2021/07/21	4	21.48	16	21.73	20.95	-12	5,132	-0.23%
2021/07/20	2	21.85	0	0.00	21.90	2	5,283	0.04%
2021/07/19	11	22.46	11	22.15	22.30	0	5,432	0.00%
2021/07/16	22	22.58	13	22.65	22.35	9	6,116	0.15%
2021/07/15	1	21.70	10	21.57	21.65	-9	6,369	-0.14%
2021/07/13	0	0.00	20	21.80	21.05	-20	7,156	-0.28%
2021/07/12	0	0.00	4	21.60	21.60	-4	7,245	-0.06%
2021/07/09	3	20.93	0	0.00	20.90	3	7,379	0.04%
2021/07/08	34	21.18	1	21.25	21.25	33	7,533	0.44%
2021/07/06	0	0.00	2	21.73	21.60	-2	7,986	-0.03%
2021/07/05	1	21.55	1	21.50	21.75	0	8,189	0.00%
2021/07/02	1	21.40	0	0.00	21.40	1	8,287	0.01%
2021/07/01	2	21.40	55	21.65	21.40	-53	8,417	-0.63%
2021/06/30	2	22.05	0	0.00	22.00	2	8,566	0.02%
2021/06/29	0	0.00	5	22.00	21.85	-5	8,808	-0.06%
2021/06/28	3	22.00	4	21.90	22.15	-1	9,048	-0.01%
2021/06/25	2	22.10	7	22.47	22.25	-5	9,344	-0.05%
2021/06/24	5	22.71	8	22.64	22.70	-3	9,602	-0.03%
2021/06/23	5	22.37	34	22.52	23.00	-29	10,178	-0.28%
2021/06/22	33	21.81	0	0.00	21.70	33	10,793	0.31%
2021/06/21	4	21.88	0	0.00	21.85	4	11,410	0.04%
2021/06/17	0	0.00	1	22.40	22.60	-1	12,127	-0.01%
2021/06/16	2	22.60	4	22.28	22.35	-2	12,676	-0.02%
2021/06/15	3	22.67	0	0.00	22.85	3	12,884	0.02%
2021/06/11	2	22.60	0	0.00	22.60	2	13,286	0.02%
2021/06/04	0	0.00	3	23.83	23.40	-3	16,867	-0.02%
2021/06/03	0	0.00	2	24.00	24.00	-2	17,041	-0.01%
2021/06/02	5	24.48	6	23.82	23.75	-1	17,295	-0.01%
2021/06/01	2	24.80	2	24.75	24.65	0	17,635	0.00%
2021/05/31	0	0.00	2	24.20	24.60	-2	17,913	-0.01%
2021/05/27	0	0.00	2	24.80	24.50	-2	19,200	-0.01%
2021/05/26	1	24.70	0	24.60	24.65	1	19,395	0.01%
2021/05/25	17	24.88	9	24.64	24.75	8	19,709	0.04%
2021/05/24	1	24.30	0	0.00	24.55	1	20,518	0.00%
2021/05/21	0	0.00	1	23.70	24.00	-1	20,960	0.00%
2021/05/18	2	22.05	4	23.05	23.40	-2	23,156	-0.01%
2021/05/17	3	21.28	1	21.05	21.30	2	23,184	0.01%
2021/05/13	5	23.19	3	23.32	23.20	2	23,142	0.01%
2021/05/12	3	23.52	6	23.64	22.65	-3	23,223	-0.01%
2021/05/11	5	25.58	10	25.10	24.50	-5	23,049	-0.02%
2021/05/10	2	26.53	5	26.79	26.90	-3	23,000	-0.01%
2021/05/07	4	26.30	0	0.00	26.70	4	23,046	0.02%
2021/05/06	20	26.52	12	25.83	26.10	8	23,078	0.03%
2021/05/05	1	27.00	3	26.37	26.30	-2	23,029	-0.01%
2021/05/04	13	25.01	47.5	25.05	25.40	-34.5	22,987	-0.15%
2021/05/03	11	26.44	5	26.28	26.00	6	22,942	0.03%
2021/04/29	17	27.48	49	27.35	27.40	-32	22,917	-0.14%
2021/04/28	57	28.69	3	28.57	28.20	54	23,062	0.23%
2021/04/27	16	28.17	25	28.15	28.75	-9	23,497	-0.04%
2021/04/26	25	28.97	11	28.87	28.55	14	23,892	0.06%
2021/04/23	18	29.46	14	29.52	29.45	4	23,760	0.02%
2021/04/22	78.1	31.30	93	31.04	29.45	-14.9	23,683	-0.06%
2021/04/21	60.1	32.84	47	32.75	32.60	13.1	23,036	0.06%
2021/04/20	62	32.93	43	32.89	32.35	19	22,928	0.08%
2021/04/19	35.1	31.97	33	32.04	32.20	2.1	22,678	0.01%
2021/04/16	5	30.91	9	30.93	31.10	-4	22,454	-0.02%
2021/04/15	6.2	30.92	18	30.97	30.75	-11.8	22,522	-0.05%
2021/04/14	39	30.54	118	30.10	30.05	-79	22,746	-0.35%	大賣/
2021/04/13	21	30.83	7	31.15	30.75	14	22,708	0.06%
2021/04/12	15	30.30	42	30.40	31.00	-27	22,622	-0.12%
2021/04/09	93	30.45	25	29.96	30.05	68	22,457	0.30%
2021/04/08	11	30.85	54	30.70	30.70	-43	22,353	-0.19%
2021/04/07	21	30.80	19	30.76	30.70	2	22,626	0.01%
2021/04/06	80	30.92	14	30.89	30.70	66	22,812	0.29%
2021/04/01	16	31.72	61	31.50	31.40	-45	23,514	-0.19%
2021/03/31	31	31.44	7	31.74	31.05	24	23,970	0.10%
2021/03/30	18	32.26	12	32.39	32.00	6	23,883	0.03%
2021/03/29	19	32.99	27	32.96	32.65	-8	23,886	-0.03%
2021/03/26	109	33.59	107	33.32	33.40	2	24,177	0.01%	大買/大賣/
2021/03/25	84	31.62	95	31.92	33.10	-11	24,426	-0.05%
2021/03/24	63	30.95	143.6	30.41	31.25	-80.6	24,766	-0.33%	大賣/
2021/03/23	128.5	30.28	2.1	30.39	30.25	126.4	24,698	0.51%	大買/鉅額交易
2021/03/22	65.1	33.95	25	33.99	33.60	40.1	24,373	0.16%
2021/03/19	78	34.73	52	34.79	34.60	26	24,067	0.11%
2021/03/18	17	34.12	1	34.15	34.10	16	23,572	0.07%
2021/03/17	57	34.27	49	34.49	33.70	8	23,445	0.03%
2021/03/16	59	35.11	43	35.08	34.60	16	23,195	0.07%
2021/03/15	45.1	35.32	79	35.10	35.30	-33.9	22,716	-0.15%
2021/03/12	156	34.30	127	34.28	34.50	29	21,886	0.13%	大買/大賣/
2021/03/11	37	31.85	87	31.66	32.30	-50	20,610	-0.24%
2021/03/10	72	31.46	60	31.51	31.25	12	20,337	0.06%
2021/03/09	49	30.74	21	30.85	31.00	28	20,017	0.14%
2021/03/08	46	30.82	13	30.66	30.50	33	19,842	0.17%
2021/03/05	36	30.79	55	31.14	30.85	-19	19,635	-0.10%
2021/03/04	31	30.85	39	30.83	30.50	-8	19,337	-0.04%
2021/03/03	76	31.49	52	31.00	31.30	24	19,040	0.13%
2021/03/02	28	31.44	47.2	31.01	30.35	-19.2	18,556	-0.10%
2021/02/26	44	30.76	45.5	30.99	30.50	-1.5	17,786	-0.01%
2021/02/25	81	30.66	39	30.59	30.65	42	17,535	0.24%
2021/02/24	52	30.47	51	30.56	30.80	1	17,255	0.01%
2021/02/23	35	28.83	53	28.96	29.40	-18	16,457	-0.11%
2021/02/22	114	28.87	75	28.79	28.20	39	16,102	0.24%	大買/
2021/02/19	46.2	29.08	61	29.02	29.60	-14.8	15,862	-0.09%
2021/02/18	8	27.54	10	27.70	27.05	-2	14,894	-0.01%
2021/02/17	2	26.60	0	0.00	26.50	2	14,649	0.01%
2021/02/05	1	26.70	17	26.43	26.70	-16	14,535	-0.11%
2021/02/04	21	26.49	4	27.10	26.40	17	14,478	0.12%
2021/02/03	10	26.40	2	26.48	26.60	8	14,380	0.06%
2021/02/02	22	26.48	23	26.59	26.45	-1	14,221	-0.01%
2021/02/01	0	0.00	32	25.02	25.90	-32	14,229	-0.22%
2021/01/29	22	26.02	1	25.50	25.20	21	14,293	0.15%
2021/01/28	21	25.82	1	25.80	25.65	20	14,233	0.14%
2021/01/27	10	26.72	24	26.57	26.50	-14	14,239	-0.10%
2021/01/26	0	0.00	3	26.67	26.45	-3	14,299	-0.02%
2021/01/25	1	26.30	4	26.73	26.80	-3	14,198	-0.02%
2021/01/22	16	26.17	0	0.00	26.20	16	14,018	0.11%
2021/01/21	20	27.07	21	27.44	26.40	-1	13,954	-0.01%
2021/01/20	21	27.31	15	26.66	26.65	6	13,718	0.04%
2021/01/19	20	27.29	40.5	27.19	27.60	-20.5	13,192	-0.16%
2021/01/18	0	0.00	6	25.41	25.10	-6	12,593	-0.05%
2021/01/15	7	25.06	0	0.00	24.70	7	12,663	0.06%
2021/01/14	4	25.73	3	25.48	25.15	1	12,751	0.01%
2021/01/13	7	25.68	5	25.63	25.60	2	13,110	0.02%
2021/01/12	12	23.89	20	25.50	25.20	-8	12,862	-0.06%
2021/01/11	6	24.72	15	24.06	23.95	-9	12,659	-0.07%
2021/01/08	3	25.23	11	25.10	24.70	-8	12,573	-0.06%
2021/01/07	21	25.86	14	26.45	26.15	7	12,469	0.06%
2021/01/06	2	25.65	22	25.31	25.60	-20	12,141	-0.16%
2021/01/05	2	25.50	13	25.49	25.25	-11	12,098	-0.09%
2021/01/04	0	0.00	2	26.15	25.95	-2	12,233	-0.02%
2020/12/31	6	26.13	4	25.96	25.95	2	12,523	0.02%
2020/12/30	16	26.17	14.2	26.61	26.35	1.8	12,722	0.01%
2020/12/29	5	26.11	12.4	26.12	26.30	-7.4	12,603	-0.06%
2020/12/28	34	26.03	25	25.91	25.80	9	12,319	0.07%
2020/12/25	8	24.73	70	24.91	25.10	-62	11,496	-0.54%
2020/12/24	13	23.13	7	23.34	22.85	6	10,843	0.06%
2020/12/23	30	22.61	30	22.98	23.10	0	10,730	0.00%
2020/12/22	28	22.93	29	23.57	22.90	-1	10,416	-0.01%
2020/12/21	49	23.48	25	23.68	23.10	24	9,876	0.24%
2020/12/18	31	22.28	56.5	23.00	23.40	-25.5	9,081	-0.28%
2020/12/17	7	20.58	39	21.11	21.30	-32	8,215	-0.39%
2020/12/16	1	19.35	4	19.61	19.40	-3	7,667	-0.04%
2020/12/15	1	18.90	5	19.35	18.85	-4	7,585	-0.05%
2020/12/14	2	19.38	33	18.45	19.30	-31	7,562	-0.41%
2020/12/11	2	18.58	12	19.50	18.50	-10	7,499	-0.13%
2020/12/10	5	19.83	4	19.63	19.70	1	7,397	0.01%
2020/12/09	0	0.00	3	19.00	19.15	-3	7,234	-0.04%
2020/12/08	1	18.80	0	0.00	18.95	1	7,261	0.01%
2020/12/07	9	18.98	32	19.05	18.90	-23	7,246	-0.32%
2020/12/04	52	18.83	41	18.88	19.05	11	7,152	0.15%
2020/12/03	9	18.49	8	18.03	18.00	1	6,958	0.01%
2020/12/02	10	17.65	0	0.00	17.75	10	6,913	0.14%
2020/12/01	0	0.00	2	17.38	17.60	-2	6,932	-0.03%
2020/11/30	6	17.29	3	17.25	17.25	3	7,074	0.04%
2020/11/27	2	17.70	0	0.00	17.75	2	7,040	0.03%
2020/11/26	3	17.60	16	17.68	17.65	-13	7,090	-0.18%
2020/11/25	18	17.45	5	17.31	17.15	13	7,075	0.18%
2020/11/24	21	17.79	0	0.00	17.35	21	7,064	0.30%
2020/11/23	7	17.55	3	17.55	17.55	4	7,066	0.06%
2020/11/20	0	0.00	5	17.66	17.80	-5	7,031	-0.07%
2020/11/19	12	18.03	15	18.05	17.85	-3	6,974	-0.04%
2020/11/18	55	19.15	29	18.42	18.15	26	6,860	0.38%
2020/11/17	9	18.45	10	19.21	19.40	-1	6,236	-0.02%
2020/11/16	3	17.97	4	17.83	17.65	-1	6,007	-0.02%
2020/11/13	0	0.00	7.5	17.53	17.80	-7.5	6,042	-0.12%
2020/11/12	1	17.45	0	0.00	17.40	1	6,085	0.02%
2020/11/11	3	17.70	7	17.66	17.60	-4	6,136	-0.07%
2020/11/10	1	17.10	44	16.98	17.55	-43	6,078	-0.71%
2020/11/09	20	17.36	0	0.00	17.10	20	5,987	0.33%
2020/11/06	26	18.10	29	17.80	17.70	-3	5,853	-0.05%
2020/11/05	25	17.58	0	0.00	17.65	25	5,742	0.44%
2020/11/04	4	17.64	5	17.31	17.30	-1	5,797	-0.02%
2020/11/03	0	0.00	2	17.90	18.00	-2	5,704	-0.04%
2020/10/30	5	17.55	1	17.15	16.95	4	5,724	0.07%
2020/10/29	1	16.80	30	17.25	17.55	-29	5,790	-0.50%
2020/10/28	29	17.21	3	17.37	17.05	26	5,729	0.45%
2020/10/27	0	0.00	1	17.25	17.25	-1	5,635	-0.02%
2020/10/26	1	17.00	284	17.16	17.20	-283	5,610	-5.04%	大賣/鉅額交易
2020/10/23	1	17.90	5	17.08	17.05	-4	5,568	-0.07%
2020/10/22	1	17.45	6	17.37	17.30	-5	5,409	-0.09%
2020/10/21	41	17.79	53	17.43	16.95	-12	5,223	-0.23%
2020/10/20	5	16.78	27	16.93	17.00	-22	4,791	-0.46%
2020/10/19	1	16.60	11	16.81	16.70	-10	4,730	-0.21%
2020/10/16	3	16.38	2	16.63	16.50	1	4,702	0.02%
2020/10/15	2	16.60	1	16.70	16.65	1	4,716	0.02%
2020/10/14	2	16.93	1	16.85	16.85	1	4,859	0.02%
2020/10/12	23	17.08	24	17.14	17.05	-1	4,800	-0.02%
2020/10/08	84	16.45	12	16.93	17.10	72	4,527	1.59%
2020/10/07	94	15.56	3	15.62	15.95	91	4,128	2.20%
2020/10/06	114	14.26	24	14.56	15.10	90	3,809	2.36%	大買/
2020/10/05	0	0.00	1	13.80	13.75	-1	3,517	-0.03%
2020/09/30	2	13.53	2	13.60	13.35	0	3,485	0.00%
2020/09/29	3	13.30	11	13.49	13.35	-8	3,414	-0.23%
2020/09/28	0	0.00	1	13.05	13.00	-1	3,343	-0.03%
2020/09/25	1	12.80	1	12.35	12.45	0	3,275	0.00%
2020/09/24	1	13.15	4	13.00	12.75	-3	3,267	-0.09%
2020/09/23	9	13.40	9	13.20	13.40	0	3,223	0.00%
2020/09/22	0	0.00	7	13.37	13.50	-7	3,160	-0.22%
2020/09/21	0	0.00	1	12.90	12.95	-1	3,003	-0.03%
2020/09/17	1	12.50	1	12.70	12.70	0	3,053	0.00%
2020/09/11	2	12.48	40	12.78	12.45	-38	2,995	-1.27%
2020/09/10	41	12.68	0	0.00	12.60	41	2,918	1.40%
2020/09/09	9	12.88	0	0.00	13.00	9	2,867	0.31%
2020/09/08	2	12.85	40	12.80	12.90	-38	2,813	-1.35%
2020/09/07	45	13.02	1	13.55	12.90	44	2,800	1.57%
2020/09/04	5	13.00	105	13.27	13.15	-100	2,712	-3.69%	大賣/
2020/09/03	102	13.28	38	13.65	13.15	64	2,651	2.41%	大買/
2020/09/02	42	13.42	24	13.50	13.65	18	2,466	0.73%
2020/09/01	23	13.64	30	13.91	13.80	-7	2,407	-0.29%
2020/08/31	23	13.70	12	13.88	14.00	11	2,323	0.47%
2020/08/28	10	13.85	10	13.45	13.90	0	2,272	0.00%
2020/08/27	2	13.25	3	13.55	13.65	-1	2,207	-0.05%
2020/08/26	3	13.02	0	0.00	13.05	3	2,131	0.14%
2020/08/25	1	13.65	2	13.40	13.40	-1	2,111	-0.05%
2020/08/21	1	12.90	0	0.00	12.95	1	2,082	0.05%
2020/08/20	12	12.85	0	0.00	12.65	12	2,066	0.58%
2020/08/19	1	13.65	6	13.94	13.45	-5	2,036	-0.25%
2020/08/18	11	14.08	8	14.13	13.55	3	1,960	0.15%
2020/08/14	7	13.60	8	13.59	13.70	-1	1,805	-0.06%
2020/08/13	5	13.55	0	0.00	13.35	5	1,792	0.28%
2020/08/12	0	0.00	3	13.20	13.20	-3	1,793	-0.17%
2020/08/11	10	13.46	0	0.00	13.45	10	1,799	0.56%
2020/08/10	8	13.44	7	13.54	13.55	1	1,757	0.06%
2020/08/07	0	0.00	1	12.90	12.90	-1	1,661	-0.06%
2020/08/06	1	12.90	1	12.85	12.85	0	1,641	0.00%
2020/08/05	5	13.27	5	13.26	13.00	0	1,635	0.00%
2020/08/04	8	13.01	8	12.97	12.95	0	1,470	0.00%
2020/07/28	5	11.70	4	11.90	11.75	1	1,425	0.07%
2020/07/24	1	12.10	1	12.15	12.05	0	1,409	0.00%
2020/07/22	1	12.55	0	0.00	12.55	1	1,382	0.07%
2020/07/21	3	12.67	2	12.63	12.75	1	1,360	0.07%
2020/07/20	81	12.91	141	12.53	12.20	-60	1,299	-4.62%	大賣/
2020/07/17	7	12.41	4	12.31	12.90	3	1,054	0.28%
2020/07/14	10	11.40	0	0.00	11.45	10	1,025	0.97%
2020/07/03	10	11.60	0	0.00	11.40	10	999	1.00%
2020/06/29	10	12.00	0	0.00	11.85	10	969	1.03%
2020/06/24	0	0.00	2	11.85	11.80	-2	910	-0.22%
2020/06/17	1	11.20	0	0.00	11.15	1	841	0.12%
2020/06/16	0	0.00	1	11.30	11.30	-1	847	-0.12%
2020/06/11	1	11.50	0	0.00	11.30	1	897	0.11%
2020/06/10	3	11.65	0	0.00	11.65	3	920	0.33%
2020/06/08	13	11.63	0	0.00	11.60	13	947	1.37%
2020/05/28	6	11.63	0	0.00	11.50	6	929	0.65%
2020/05/25	0	0.00	5	11.49	11.50	-5	937	-0.53%
2020/05/22	0	0.00	3	11.50	11.50	-3	932	-0.32%
2020/05/21	1	11.50	8	11.65	11.55	-7	930	-0.75%
2020/05/20	4	11.60	0	0.00	11.55	4	926	0.43%
2020/05/19	1	11.30	0	0.00	11.70	1	930	0.11%
2020/05/18	1	11.85	3	11.60	11.40	-2	925	-0.22%
2020/05/08	0	0.00	22	11.20	11.20	-22	861	-2.55%
2020/05/07	23	11.73	0	0.00	11.30	23	861	2.67%
2020/05/06	0	0.00	6	11.25	11.40	-6	830	-0.72%
2020/05/05	0	0.00	1	10.45	10.40	-1	792	-0.13%
2020/05/04	0	0.00	20	10.51	10.55	-20	794	-2.52%
2020/04/30	0	0.00	7	10.86	10.90	-7	792	-0.88%
2020/04/29	5	10.40	6	10.55	10.60	-1	791	-0.13%
2020/04/28	10	10.40	0	0.00	10.35	10	802	1.25%
2020/04/24	1	10.10	0	0.00	10.10	1	814	0.12%
2020/04/22	0	0.00	9	9.85	10.20	-9	812	-1.11%
2020/04/21	3	10.00	0	0.00	10.00	3	802	0.37%
2020/04/20	0	0.00	2	11.10	10.80	-2	781	-0.26%
2020/04/17	12	11.10	10	11.26	11.10	2	770	0.26%
2020/04/16	0	0.00	3	9.78	10.35	-3	689	-0.44%
2020/04/14	0	0.00	1	9.25	9.31	-1	652	-0.15%
2020/04/09	2	9.07	0	0.00	9.06	2	657	0.30%
2020/04/08	1	9.15	3	9.17	9.20	-2	656	-0.30%
2020/03/27	8	8.31	0.4	8.22	8.30	7.6	646	1.17%
2020/03/25	0	0.00	40	8.13	8.16	-40	655	-6.11%
2020/03/19	20	7.79	0	0.00	7.47	20	675	2.96%
2020/03/18	20	8.37	0	0.00	8.30	20	646	3.09%
2020/03/17	1	8.65	0	0.00	8.59	1	634	0.16%
2020/03/16	1	8.53	1	8.88	8.78	0	624	0.00%
2020/03/13	5	8.84	0	0.00	9.47	5	613	0.81%
2020/03/12	1	9.84	4	9.97	9.82	-3	576	-0.52%
2020/03/10	1	10.25	77.2	10.31	10.70	-76.2	558	-13.64%
2020/03/09	40	10.89	11	11.20	10.50	29	549	5.28%
2020/03/03	1	11.35	0	0.00	11.40	1	532	0.19%
2020/02/27	3	11.28	3	11.25	11.25	0	520	0.00%
2020/02/24	1	11.65	0	0.00	11.65	1	504	0.20%
2020/02/20	2	11.90	0	0.00	11.90	2	496	0.40%
2020/02/18	3	11.90	0	0.00	12.00	3	483	0.62%
2020/02/13	1	12.00	0	0.00	11.95	1	480	0.21%
2020/02/06	1	12.00	0	0.00	12.05	1	493	0.20%
2020/02/03	2	11.65	0	0.00	11.80	2	592	0.34%
2020/01/30	12	12.40	0	0.00	12.20	12	575	2.08%
2020/01/20	3	13.53	5	13.40	13.55	-2	561	-0.36%
2020/01/13	1	13.60	0	0.00	13.70	1	622	0.16%
2020/01/07	1	13.45	0	0.00	13.45	1	746	0.13%
2019/12/26	1	13.80	0	0.00	13.85	1	733	0.14%
2019/12/20	0	0.00	1	14.05	13.95	-1	739	-0.14%
2019/12/19	1	13.85	9	13.72	14.00	-8	732	-1.09%
2019/12/18	0	0.00	1	13.55	13.60	-1	720	-0.14%
2019/12/17	0	0.00	1	13.45	13.40	-1	734	-0.14%
2019/12/16	8	13.20	0	0.00	13.25	8	727	1.10%
2019/12/02	0.4	12.75	0	0.00	12.80	0.4	811	0.05%
2019/11/29	0	0.00	2	12.95	13.00	-2	886	-0.23%
2019/11/28	0	0.00	1	12.90	12.90	-1	911	-0.11%
2019/11/25	2	12.75	0	0.00	12.75	2	940	0.21%
2019/11/15	0	0.00	2	12.90	12.80	-2	1,164	-0.17%
2019/11/12	0	0.00	20	12.60	12.55	-20	1,357	-1.47%
2019/11/11	2	12.50	0	0.00	12.45	2	1,359	0.15%
2019/11/07	2	13.15	0.5	12.95	13.00	1.5	1,355	0.11%
2019/11/04	0	0.00	2	13.85	13.80	-2	1,344	-0.15%
2019/10/31	17	13.98	23	13.84	13.55	-6	1,290	-0.47%
2019/10/30	0	0.00	2	13.65	13.70	-2	1,241	-0.16%
2019/10/29	0	0.00	1	14.00	13.70	-1	1,241	-0.08%
2019/10/28	0	0.00	10	13.80	13.75	-10	1,237	-0.81%
2019/10/24	5	13.90	3	13.85	13.80	2	1,237	0.16%
2019/10/23	1	13.80	0	0.00	13.75	1	1,226	0.08%
2019/10/22	17	14.12	17	13.86	13.80	0	1,217	0.00%
2019/10/21	0	0.00	1	13.95	13.85	-1	1,196	-0.08%
2019/10/18	4	13.80	0	0.00	13.75	4	1,192	0.34%
2019/10/17	0	0.00	8	13.62	13.75	-8	1,192	-0.67%
2019/10/16	10	13.71	4	13.90	13.80	6	1,184	0.51%
2019/10/15	11	13.39	18	13.49	13.55	-7	1,110	-0.63%
2019/10/14	15	13.18	16	13.10	13.00	-1	1,074	-0.09%
2019/10/09	0	0.00	4	12.91	12.95	-4	1,071	-0.37%
2019/10/08	0	0.00	1	13.05	12.85	-1	1,071	-0.09%
2019/10/07	0	0.00	10	12.91	12.85	-10	1,072	-0.93%
2019/10/04	10	12.80	0	0.00	12.85	10	1,068	0.94%
2019/09/27	1	12.65	1	12.75	12.60	0	1,078	0.00%
2019/09/26	3	12.90	0	0.00	12.80	3	1,070	0.28%
2019/09/25	1	13.00	0	0.00	12.95	1	1,065	0.09%
2019/09/24	2	13.33	2	13.43	13.10	0	1,065	0.00%
2019/09/23	10	13.25	12	13.24	13.25	-2	1,057	-0.19%
2019/09/20	0	0.00	2	13.10	13.00	-2	1,046	-0.19%
2019/09/18	2	13.25	3	13.05	12.90	-1	1,017	-0.10%
2019/09/17	1	12.85	6	12.90	12.85	-5	976	-0.51%
2019/09/16	0	0.00	1	13.00	12.85	-1	978	-0.10%
2019/09/10	0	0.00	1	12.90	12.85	-1	980	-0.10%
2019/09/09	1	12.60	2	12.65	12.65	-1	969	-0.10%
2019/09/05	5	13.00	0	0.00	12.90	5	945	0.53%
2019/09/04	0	0.00	2	13.28	13.20	-2	925	-0.22%
2019/09/03	28	13.23	5	13.09	13.00	23	917	2.51%
2019/09/02	1	12.80	1	12.90	12.70	0	841	0.00%
2019/08/29	13	12.45	0	0.00	12.40	13	805	1.61%
2019/08/27	5	12.54	0	0.00	12.40	5	783	0.64%
2019/08/26	9	12.32	0	0.00	12.40	9	772	1.17%
2019/08/23	18	12.56	5	12.77	12.55	13	763	1.70%
2019/08/22	13	12.95	8	12.88	12.90	5	733	0.68%
2019/08/21	5	12.40	0	0.00	12.45	5	675	0.74%
2019/08/20	0	0.00	13	12.50	12.60	-13	656	-1.98%
2019/08/19	8	12.43	15	12.45	12.45	-7	554	-1.26%
2019/08/16	3	11.35	3.2	11.35	11.35	-0.2	407	-0.04%
2019/08/15	0	0.00	5	10.30	10.35	-5	375	-1.33%
2019/08/14	5	10.60	0	0.00	10.50	5	373	1.34%
2019/08/13	5	10.50	0	0.00	10.60	5	381	1.31%
2019/07/30	5	10.90	0	0.00	10.95	5	750	0.67%
2019/07/26	2	11.25	0	0.00	11.25	2	755	0.26%
2019/07/25	0	0.00	1	11.35	11.30	-1	759	-0.13%
2019/07/24	20	11.25	20	11.25	11.25	0	762	0.00%
2019/07/23	10	11.25	0	0.00	11.25	10	771	1.30%
2019/07/17	0	0.00	1	11.65	11.70	-1	749	-0.13%
2019/07/15	0	0.00	9	11.75	11.75	-9	759	-1.19%
2019/07/08	1	11.80	0	0.00	11.75	1	783	0.13%
2019/07/05	0	0.00	1	11.75	11.80	-1	784	-0.13%
2019/07/03	0	0.00	1	11.65	11.60	-1	796	-0.13%
2019/06/25	0	0.00	2	11.65	11.60	-2	871	-0.23%
2019/06/21	2	11.75	0	0.00	11.75	2	899	0.22%
2019/06/19	1	11.55	4	11.55	11.55	-3	894	-0.34%
2019/06/12	0	0.00	20	11.75	11.80	-20	940	-2.13%
2019/06/11	10	11.90	0	0.00	11.90	10	947	1.06%
2019/06/10	0	0.00	12	12.10	12.05	-12	963	-1.25%
2019/05/28	0	0.00	2	12.10	12.15	-2	1,073	-0.19%
2019/05/27	0	0.00	1	12.20	12.10	-1	1,086	-0.09%
2019/05/20	1	12.50	0	0.00	12.20	1	1,112	0.09%
2019/05/17	1	12.60	0	0.00	12.50	1	1,104	0.09%
2019/05/16	5	12.74	0	0.00	12.70	5	1,081	0.46%
2019/05/15	0	0.00	26	13.00	13.00	-26	1,060	-2.45%
2019/05/14	2	12.15	20	12.40	12.30	-18	969	-1.86%
2019/05/13	3	10.80	9	12.05	12.30	-6	908	-0.66%
2019/05/10	1	11.55	0	0.00	11.40	1	800	0.12%
2019/05/09	0	0.00	2	11.70	11.70	-2	791	-0.25%
2019/05/02	0	0.00	10	11.85	11.90	-10	713	-1.40%
2019/04/29	1	11.80	0	0.00	11.90	1	704	0.14%
2019/04/26	0	0.00	10	12.20	12.10	-10	702	-1.42%
2019/04/25	0	0.00	5	12.20	12.15	-5	701	-0.71%
2019/04/22	0	0.00	5	12.20	12.35	-5	714	-0.70%
2019/04/17	0	0.00	3	12.20	12.05	-3	677	-0.44%
2019/04/12	0	0.00	1	12.35	12.35	-1	656	-0.15%
2019/04/11	0	0.00	1	12.40	12.30	-1	657	-0.15%
2019/04/03	1	12.20	5	12.13	12.25	-4	629	-0.64%
2019/04/02	2	11.95	0	0.00	11.95	2	616	0.32%
2019/03/27	1	12.40	0	0.00	12.20	1	577	0.17%
2019/03/26	0	0.00	2	12.60	12.65	-2	552	-0.36%
2019/03/21	4	12.93	10	12.86	12.85	-6	578	-1.04%
2019/03/18	0	0.00	20	13.10	13.10	-20	558	-3.58%
2019/03/14	0	0.00	1	13.20	12.85	-1	530	-0.19%
2019/03/13	6	13.27	5	13.29	13.15	1	528	0.19%
2019/03/12	4	13.88	0	0.00	13.60	4	506	0.79%
2019/03/11	0	0.00	57	12.78	13.85	-57	449	-12.69%
2019/03/07	1	12.70	0	0.00	12.70	1	482	0.21%
2019/03/04	1	12.65	0	0.00	12.65	1	499	0.20%
2019/02/26	1	13.05	0	0.00	12.85	1	554	0.18%
2019/02/25	5	12.95	2	13.18	13.05	3	548	0.55%
2019/02/19	20	12.35	20	12.35	12.40	0	525	0.00%
2019/02/15	2	12.40	0	0.00	12.35	2	529	0.38%
2019/02/14	5	12.55	0	0.00	12.50	5	531	0.94%
2019/02/13	0	0.00	2	12.40	12.40	-2	526	-0.38%
2019/02/12	0	0.00	3	12.30	12.30	-3	528	-0.57%
2019/01/29	3	12.23	0	0.00	12.20	3	524	0.57%
2019/01/24	1	12.30	0	0.00	12.20	1	530	0.19%
2019/01/22	2	12.38	0	0.00	12.35	2	533	0.37%
2019/01/21	1	12.45	0	0.00	12.45	1	534	0.19%
2019/01/17	1	12.45	2	12.50	12.50	-1	533	-0.19%
2019/01/16	0	0.00	1	12.60	12.50	-1	541	-0.18%
2019/01/02	2	12.20	0	0.00	12.20	2	621	0.32%
2018/12/28	0	0.00	3	12.43	12.35	-3	625	-0.48%
2018/12/25	2	12.40	0	0.00	12.35	2	634	0.32%
2018/12/24	0	0.00	2	12.65	12.60	-2	633	-0.32%
2018/12/17	3	12.30	3	12.52	12.60	0	627	0.00%
2018/12/14	6	12.56	6	12.59	12.70	0	624	0.00%
2018/12/13	0	0.00	3	13.47	13.50	-3	598	-0.50%
2018/12/12	0	0.00	1	13.20	13.25	-1	595	-0.17%
2018/12/10	1	13.10	0	0.00	13.00	1	603	0.17%
2018/12/07	1	13.20	0	0.00	13.30	1	606	0.16%
2018/12/06	1	13.15	0	0.00	13.10	1	609	0.16%
2018/12/04	35	13.60	0	0.00	13.95	35	623	5.62%
2018/12/03	0	0.00	1	13.75	13.70	-1	623	-0.16%
2018/11/29	1	12.60	1	12.95	12.95	0	571	0.00%
2018/11/26	0	0.00	1	12.45	12.45	-1	545	-0.18%
2018/11/22	1	12.10	0	0.00	12.10	1	479	0.21%
2018/11/09	0	0.00	3	13.20	13.30	-3	457	-0.66%
2018/11/01	0	0.00	12	12.85	13.10	-12	494	-2.43%
2018/10/30	1	12.20	0	0.00	12.10	1	491	0.20%
2018/10/25	3	12.03	4	12.19	12.20	-1	490	-0.20%
2018/10/24	7	12.17	5	12.31	12.45	2	486	0.41%
2018/10/23	4	12.36	2	12.50	12.50	2	481	0.42%
2018/10/22	1	12.55	1	12.60	12.65	0	480	0.00%
2018/10/19	2	12.50	0	0.00	12.50	2	483	0.41%
2018/10/17	8	12.83	0	0.00	12.60	8	477	1.67%
2018/10/12	4	11.75	6	12.38	12.85	-2	469	-0.43%
2018/10/11	27	13.08	0	0.00	12.75	27	444	6.08%
2018/10/04	0	0.00	6	15.00	15.05	-6	415	-1.44%
2018/10/02	1	15.40	0	0.00	15.45	1	445	0.22%
2018/09/28	0	0.00	0.1	15.45	15.45	-0.1	480	-0.03%
2018/09/17	1	15.50	0	0.00	15.60	1	529	0.19%
2018/09/13	1	15.00	0	0.00	15.25	1	542	0.18%
2018/09/11	2	14.50	0	0.00	14.80	2	567	0.35%
2018/09/10	15	14.89	0	0.00	14.90	15	562	2.67%
2018/09/04	0	0.00	7	15.85	15.85	-7	626	-1.12%
2018/09/03	1	15.90	0	0.00	15.85	1	654	0.15%
2018/08/28	1	16.00	1	15.95	15.90	0	688	0.00%
2018/08/22	1	15.50	0	0.00	15.55	1	724	0.14%
2018/08/17	1	15.65	0	0.00	15.60	1	741	0.13%
2018/08/15	12	15.58	0	0.00	15.50	12	769	1.56%
2018/08/10	1	16.50	0	0.00	16.50	1	762	0.13%
2018/08/09	2	16.60	2	16.70	16.65	0	765	0.00%
2018/08/07	2	16.65	0	0.00	16.60	2	757	0.26%
2018/08/06	0	0.00	2	16.65	16.60	-2	760	-0.26%
2018/08/02	1	16.60	0	0.00	16.60	1	766	0.13%
2018/07/31	2	16.65	0	0.00	16.65	2	787	0.25%
2018/07/27	4	16.90	0	0.00	16.90	4	794	0.50%
2018/07/12	1	17.20	0	0.00	17.05	1	821	0.12%
2018/07/11	1	17.80	3	17.80	17.95	-2	820	-0.24%
2018/07/10	10.5	17.60	11	17.65	17.65	-0.5	808	-0.06%
2018/07/09	0	0.00	4	17.71	17.80	-4	824	-0.49%
2018/07/06	1	17.05	0	0.00	17.00	1	824	0.12%
2018/07/05	3	17.27	2	17.40	17.25	1	820	0.12%
2018/07/04	2	17.40	2	17.35	17.20	0	824	0.00%
2018/07/03	2	17.60	3	17.67	17.35	-1	830	-0.12%
2018/07/02	2	17.55	2	17.70	17.65	0	826	0.00%
2018/06/29	3	17.55	3	17.68	17.55	0	836	0.00%
2018/06/28	1	17.55	1	17.80	17.50	0	836	0.00%
2018/06/27	1	17.85	1	17.50	17.45	0	833	0.00%
2018/06/25	0	0.00	1	17.55	17.45	-1	829	-0.12%
2018/06/21	0	0.00	4	17.70	17.50	-4	887	-0.45%
2018/06/20	0	0.00	6	17.45	17.45	-6	878	-0.68%
2018/06/19	0	0.00	8	17.70	17.65	-8	875	-0.91%
2018/06/14	7	18.20	2	18.15	18.20	5	885	0.56%
2018/06/13	5	18.43	0	0.00	18.15	5	882	0.57%
2018/06/12	0.5	18.00	5	17.90	18.05	-4.5	841	-0.53%
2018/06/11	20	17.94	0	0.00	17.80	20	828	2.41%
2018/06/05	5	17.90	22	17.85	17.75	-17	896	-1.90%
2018/06/04	22	17.86	0	0.00	17.95	22	932	2.36%
2018/06/01	0	0.00	2	17.45	17.60	-2	1,073	-0.19%
2018/05/31	2	17.60	0	0.00	17.50	2	1,169	0.17%
2018/05/28	1	17.05	0	0.00	17.05	1	1,319	0.08%
2018/05/25	0	0.00	2	17.25	17.25	-2	1,420	-0.14%
2018/05/23	2	16.60	0	0.00	16.60	2	1,493	0.13%
2018/05/22	0	0.00	1	16.65	16.75	-1	1,504	-0.07%
2018/05/18	0	0.00	3	16.75	16.55	-3	1,511	-0.20%
2018/05/17	3	16.45	0	0.00	16.50	3	1,545	0.19%
2018/05/16	1	16.55	0	0.00	16.35	1	1,553	0.06%
2018/05/11	0.5	16.65	2	16.80	16.65	-1.5	1,636	-0.09%
2018/05/10	1	16.65	0	0.00	16.80	1	1,636	0.06%
2018/05/08	1	16.70	0	0.00	16.75	1	1,630	0.06%
2018/05/07	2	17.03	0	0.00	16.90	2	1,635	0.12%
2018/05/04	0	0.00	6	17.20	17.20	-6	1,649	-0.36%
2018/05/03	0.1	17.00	0	0.00	17.00	0.1	1,670	0.00%
2018/05/02	0	0.00	16	17.19	17.20	-16	1,730	-0.92%
2018/04/27	4	16.83	3	16.90	16.85	1	1,904	0.05%
2018/04/26	0	0.00	2	16.70	16.60	-2	1,908	-0.10%
2018/04/23	0	0.00	2	17.15	17.10	-2	1,916	-0.10%
2018/04/19	2.5	17.39	0	0.00	17.40	2.5	1,915	0.13%
2018/04/16	1	17.85	0	0.00	17.80	1	1,957	0.05%
2018/04/13	0	0.00	12	18.11	17.90	-12	1,981	-0.61%
2018/04/12	1	17.75	7	17.51	17.75	-6	1,991	-0.30%
2018/04/11	0	0.00	8	17.15	17.15	-8	1,980	-0.40%
2018/04/10	0	0.00	18	17.09	17.05	-18	2,000	-0.90%
2018/04/02	5.3	17.44	0	0.00	17.30	5.3	2,010	0.26%
2018/03/31	6	17.12	0	0.00	17.10	6	2,030	0.30%
2018/03/29	1	17.50	0	0.00	17.20	1	2,038	0.05%
2018/03/28	0	0.00	1	17.30	17.20	-1	2,045	-0.05%
2018/03/27	23	17.45	0	0.00	17.15	23	2,032	1.13%
2018/03/26	3	17.80	0	0.00	17.60	3	1,984	0.15%
2018/03/21	0	0.00	5	18.30	18.20	-5	2,013	-0.25%
2018/03/16	1	18.65	0	0.00	18.50	1	2,208	0.05%
2018/03/14	0	0.00	1	19.15	18.80	-1	2,202	-0.05%
2018/03/13	7	18.64	2	18.63	18.70	5	2,182	0.23%
2018/03/12	1	18.35	0	0.00	18.40	1	2,184	0.05%
2018/03/09	1	18.85	0	0.00	18.50	1	2,187	0.05%
2018/03/08	0	0.00	1	19.10	18.80	-1	2,178	-0.05%
2018/03/07	1	18.60	5	19.27	19.00	-4	2,160	-0.19%
2018/03/06	0	0.00	5	19.05	19.00	-5	2,031	-0.25%
2018/03/05	1	18.80	0	0.00	18.90	1	1,979	0.05%
2018/03/02	16	18.17	16	18.64	18.80	0	1,937	0.00%
2018/03/01	1	18.05	1	18.15	18.50	0	1,898	0.00%
2018/02/27	6	19.48	6	19.03	18.55	0	1,869	0.00%
2018/02/26	0	0.00	19	19.38	19.60	-19	1,771	-1.07%
2018/02/23	4	17.96	5	18.10	17.85	-1	1,701	-0.06%
2018/02/22	1.5	17.48	1	17.95	17.75	0.5	1,717	0.03%
2018/02/21	0	0.00	4	17.40	17.45	-4	1,711	-0.23%
2018/02/12	13	16.47	0	0.00	16.55	13	1,714	0.76%
2018/02/09	1	16.20	0	0.00	16.30	1	1,719	0.06%
2018/02/08	3	17.15	0	0.00	17.20	3	1,687	0.18%
2018/02/07	0	0.00	1	17.15	17.10	-1	1,705	-0.06%
2018/02/06	48	17.06	17	17.43	16.95	31	1,723	1.80%
2018/02/05	3	18.03	0	0.00	18.50	3	1,708	0.18%
2018/02/02	0	0.00	3	18.77	18.70	-3	1,799	-0.17%
2018/02/01	0	0.00	9	18.87	18.80	-9	1,846	-0.49%
2018/01/31	0	0.00	1	18.65	18.70	-1	1,883	-0.05%
2018/01/30	1	18.75	17	18.75	18.70	-16	1,990	-0.80%
2018/01/29	11	18.75	0	0.00	19.00	11	2,016	0.55%
2018/01/26	23	18.90	2	18.95	18.95	21	2,061	1.02%
2018/01/25	7	19.66	2	19.45	19.25	5	2,173	0.23%
2018/01/24	36	20.00	4	20.04	19.90	32	2,254	1.42%
2018/01/19	3	18.85	0	0.00	18.80	3	2,177	0.14%
2018/01/18	3	19.03	0	0.00	19.05	3	2,195	0.14%
2018/01/15	5	18.85	1	18.90	18.85	4	2,215	0.18%
2018/01/12	4	18.59	0	0.00	18.55	4	2,218	0.18%
2018/01/11	1	18.40	5	18.35	18.35	-4	2,217	-0.18%
2018/01/10	1	19.00	0	0.00	18.70	1	2,230	0.04%
2018/01/09	0	0.00	13	19.11	19.10	-13	2,238	-0.58%
2018/01/08	2	19.30	1	19.35	19.05	1	2,285	0.04%
2018/01/05	1	19.55	0	0.00	19.60	1	2,358	0.04%
2018/01/04	3	19.80	0	0.00	19.80	3	2,405	0.12%
2018/01/03	20	19.85	0	0.00	19.80	20	2,402	0.83%