東聯 (1710)-玉山-高雄券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.00
漲跌
▼0.50
漲幅
-2.86%
成交量
2,601張
產業
上市化學類股
300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

東聯 (1710)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/19	7	16.83	0	0.00	17.00	7	1,354	0.52%
2024/04/17	5	17.25	0	0.00	17.40	5	1,325	0.38%
2024/04/16	8	17.12	0	0.00	17.25	8	1,342	0.60%
2024/04/15	5	17.85	0	0.00	17.75	5	1,304	0.38%
2024/04/11	6	17.72	0	0.00	17.85	6	1,300	0.46%
2024/04/02	1	17.95	0	0.00	18.05	1	1,236	0.08%
2024/03/26	1	18.10	5	18.15	17.95	-4	1,251	-0.32%
2024/03/25	2	18.08	0	0.00	18.10	2	1,257	0.16%
2024/03/20	6	17.80	0	0.00	17.85	6	1,297	0.46%
2024/03/18	0	0.00	2	18.13	18.15	-2	1,289	-0.16%
2024/03/15	0	0.00	3	18.15	18.15	-3	1,298	-0.23%
2024/03/14	1	18.10	0	0.00	18.20	1	1,298	0.08%
2024/03/13	0.1	18.30	0	0.00	18.20	0.1	1,300	0.01%
2024/03/12	10	18.30	0	0.00	18.45	10	1,305	0.77%
2024/03/11	1	18.20	4	18.15	18.25	-3	1,311	-0.23%
2024/03/08	7	18.30	0	0.00	18.30	7	1,299	0.54%
2024/03/06	4	18.63	0	0.00	18.60	4	1,258	0.32%
2024/03/05	0	0.00	2.1	18.62	18.65	-2.1	1,256	-0.17%
2024/02/29	1	19.20	13	19.41	19.20	-12	1,289	-0.93%
2024/02/27	0	19.65	3.1	19.79	19.30	-3.1	1,264	-0.24%
2024/02/26	29	19.73	13	20.03	19.65	16	1,231	1.30%
2024/02/23	9	18.82	0	0.00	18.80	9	1,056	0.85%
2024/02/22	2	19.08	0	0.00	19.05	2	1,056	0.19%
2024/02/21	4	19.10	0	0.00	19.05	4	1,067	0.37%
2024/02/20	1	19.30	0	0.00	19.20	1	1,102	0.09%
2024/02/01	0	0.00	2	18.70	18.75	-2	1,260	-0.16%
2024/01/25	2	18.80	0	0.00	18.80	2	1,302	0.15%
2024/01/22	0	0.00	6	18.64	18.80	-6	1,319	-0.45%
2024/01/19	3	18.55	0	0.00	18.60	3	1,328	0.23%
2024/01/15	0	0.00	10	19.15	19.10	-10	1,354	-0.74%
2024/01/11	0	0.00	11	19.26	19.35	-11	1,380	-0.80%
2024/01/10	3	19.28	0	0.00	19.05	3	1,452	0.21%
2024/01/08	0	0.00	20	19.90	19.95	-20	1,459	-1.37%
2023/12/29	0	0.00	1	20.05	20.15	-1	1,546	-0.06%
2023/12/28	0	0.00	10	20.10	20.10	-10	1,567	-0.64%
2023/12/26	0	0.00	1	20.25	20.20	-1	1,637	-0.06%
2023/12/25	2	20.15	4	20.10	20.10	-2	1,690	-0.12%
2023/12/22	0	0.00	6	20.00	20.10	-6	1,719	-0.35%
2023/12/14	1	20.25	0	0.00	20.10	1	1,729	0.06%
2023/12/12	1	20.05	0	0.00	20.05	1	1,748	0.06%
2023/12/11	1	19.95	0	0.00	20.05	1	1,762	0.06%
2023/12/07	0	19.90	1	19.95	20.00	-1	1,805	-0.06%
2023/12/06	10	19.85	5	19.90	20.00	5	1,811	0.28%
2023/12/05	0	0.00	1	19.75	19.80	-1	1,822	-0.05%
2023/12/01	1	19.60	0	0.00	19.60	1	1,852	0.05%
2023/11/29	0	0.00	0	19.70	19.70	0	1,891	0.00%
2023/11/28	0	0.00	2	19.70	19.70	-2	1,904	-0.11%
2023/11/27	5	19.57	30	19.55	19.65	-25	1,867	-1.34%
2023/11/22	12	19.59	0	0.00	19.60	12	1,916	0.63%
2023/11/21	18	19.55	0	0.00	19.50	18	1,925	0.93%
2023/11/20	0	0.00	2	19.55	19.60	-2	1,934	-0.10%
2023/11/16	0	0.00	5	19.40	19.50	-5	1,941	-0.26%
2023/11/15	4	19.00	0	0.00	19.30	4	1,938	0.21%
2023/11/03	0	0.00	1	18.70	18.65	-1	2,127	-0.05%
2023/11/02	4	18.43	0	0.00	18.45	4	2,181	0.18%
2023/10/30	1	18.30	0	0.00	18.25	1	2,472	0.04%
2023/10/25	1	18.50	0	0.00	18.45	1	2,642	0.04%
2023/10/20	2	18.05	0	0.00	18.20	2	2,751	0.07%
2023/10/19	0	0.00	1	18.35	18.45	-1	2,805	-0.04%
2023/10/18	2	18.38	0	0.00	18.30	2	2,805	0.07%
2023/10/17	1	18.70	0	0.00	18.70	1	2,755	0.04%
2023/10/06	3	18.65	0	0.00	18.80	3	2,829	0.11%
2023/10/04	1	18.55	0	0.00	18.65	1	2,833	0.04%
2023/09/28	1	19.45	0	0.00	19.10	1	2,928	0.03%
2023/09/27	21	19.55	0	0.00	19.55	21	2,891	0.73%
2023/09/26	6	19.80	15	19.72	19.80	-9	2,891	-0.31%
2023/09/22	3	19.75	0	0.00	19.90	3	2,912	0.10%
2023/09/21	1	19.85	0	0.00	19.90	1	2,934	0.03%
2023/09/18	0	0.00	50	20.25	20.25	-50	3,019	-1.66%
2023/09/15	0	0.00	10	20.35	20.20	-10	3,032	-0.33%
2023/09/12	1	20.25	1	20.45	20.25	0	3,200	0.00%
2023/09/11	1	20.45	0	0.00	20.45	1	3,217	0.03%
2023/09/06	3	20.60	0	0.00	20.70	3	3,412	0.09%
2023/09/04	4	20.55	4	20.55	20.55	0	3,770	0.00%
2023/08/30	1	20.40	0	0.00	20.30	1	4,242	0.02%
2023/08/29	0	0.00	3	20.20	20.35	-3	4,230	-0.07%
2023/08/28	2	19.98	1	20.15	20.00	1	4,235	0.02%
2023/08/25	2	19.93	0	0.00	19.95	2	4,221	0.05%
2023/08/22	1	19.90	1	19.90	19.80	0	4,210	0.00%
2023/08/18	0	0.00	1	19.85	19.85	-1	4,251	-0.02%
2023/08/17	6	19.86	0	0.00	19.95	6	4,232	0.14%
2023/08/16	4	20.06	0	0.00	20.05	4	4,214	0.09%
2023/08/15	0	0.00	1	20.90	20.60	-1	4,184	-0.02%
2023/08/14	2	21.00	6	20.85	20.90	-4	4,171	-0.10%
2023/08/11	32	21.64	0	0.00	21.60	32	4,178	0.77%
2023/08/10	2	21.65	3	21.45	21.55	-1	4,172	-0.02%
2023/08/09	7	22.10	0	0.00	21.95	7	4,164	0.17%
2023/08/08	2	22.30	1	22.45	22.20	1	4,109	0.02%
2023/08/07	8	22.51	2	22.35	22.65	6	4,100	0.15%
2023/08/04	3	22.45	0	0.00	22.35	3	4,009	0.07%
2023/08/02	1	22.60	1	22.40	22.35	0	4,028	0.00%
2023/07/31	0.2	22.05	2	22.00	21.90	-1.8	3,916	-0.05%
2023/07/28	3	21.72	11	21.82	21.75	-8	3,976	-0.20%
2023/07/27	6	21.53	2	21.98	21.65	4	4,054	0.10%
2023/07/24	0	0.00	1	20.60	20.45	-1	4,715	-0.02%
2023/07/20	4	21.34	0	0.00	21.25	4	5,047	0.08%
2023/07/19	0	0.00	21	20.95	21.05	-21	5,213	-0.40%
2023/07/18	0	0.00	6	21.05	20.80	-6	5,418	-0.11%
2023/07/17	2	21.10	0	0.00	21.20	2	5,537	0.04%
2023/07/14	0	0.00	2	21.00	20.85	-2	5,514	-0.04%
2023/07/13	0	0.00	130	20.71	20.75	-130	5,496	-2.37%	大賣/鉅額交易
2023/07/07	7	21.43	0	0.00	21.35	7	5,436	0.13%
2023/07/06	44	22.34	0	0.00	22.35	44	5,342	0.82%
2023/07/04	25	22.15	14	22.22	22.10	11	5,327	0.21%
2023/07/03	2	22.20	2	22.30	22.25	0	5,332	0.00%
2023/06/30	0	0.00	9	22.15	22.15	-9	5,351	-0.17%
2023/06/29	11	22.35	2	22.40	22.35	9	5,320	0.17%
2023/06/28	0	0.00	3	22.32	22.30	-3	5,324	-0.06%
2023/06/27	6.1	22.28	0	0.00	22.10	6.1	5,299	0.11%
2023/06/26	0.5	22.70	0	0.00	22.85	0.5	5,228	0.01%
2023/06/21	13	22.94	2	22.83	22.75	11	5,201	0.21%
2023/06/19	7	22.77	3	22.83	22.75	4	5,150	0.08%
2023/06/16	3	23.15	3	23.10	23.10	0	5,092	0.00%
2023/06/15	7	22.52	0	0.00	22.60	7	4,941	0.14%
2023/06/14	3	22.75	3	22.75	22.75	0	4,888	0.00%
2023/06/13	6.1	22.52	5	22.95	23.00	1.1	4,851	0.02%
2023/06/12	16.8	23.08	8	23.01	22.95	8.8	4,770	0.18%
2023/06/09	7	23.67	14	23.71	23.60	-7	4,669	-0.15%
2023/06/08	232	23.39	13	23.34	23.15	219	4,496	4.87%	大買/鉅額交易
2023/06/07	255	23.22	1	23.40	23.00	254	4,323	5.87%	大買/鉅額交易
2023/06/06	2	22.40	1	22.60	22.60	1	4,042	0.02%
2023/06/05	2	22.15	3	21.95	22.00	-1	3,963	-0.03%
2023/06/02	1	21.70	50	21.55	21.50	-49	4,189	-1.17%
2023/06/01	3	21.55	3	21.80	21.50	0	4,227	0.00%
2023/05/31	2	21.10	0	0.00	21.15	2	4,181	0.05%
2023/05/30	1	21.00	2	21.00	21.00	-1	4,176	-0.02%
2023/05/26	9	21.33	1	21.25	21.20	8	4,137	0.19%
2023/05/25	3	21.73	0	0.00	21.65	3	4,112	0.07%
2023/05/24	0	0.00	7	21.89	21.95	-7	4,086	-0.17%
2023/05/23	0.5	21.60	16	21.60	21.60	-15.5	4,018	-0.39%
2023/05/19	1	21.15	0	0.00	21.15	1	3,972	0.03%
2023/05/18	0.5	21.40	40.3	21.45	21.45	-39.8	3,938	-1.01%
2023/05/17	0	0.00	4	21.35	21.35	-4	3,901	-0.10%
2023/05/16	0	0.00	7	21.12	21.10	-7	3,842	-0.18%
2023/05/15	1	20.45	0	0.00	20.65	1	3,814	0.03%
2023/05/12	3	20.73	0	0.00	20.85	3	3,786	0.08%
2023/05/11	3	20.73	0	0.00	20.70	3	3,776	0.08%
2023/05/10	0	0.00	3	21.20	21.30	-3	3,718	-0.08%
2023/05/09	5	21.15	2	20.95	21.00	3	3,698	0.08%
2023/05/08	2.3	21.37	4	21.49	21.30	-1.7	3,626	-0.05%
2023/05/05	2	21.60	1	21.60	21.50	1	3,608	0.03%
2023/05/04	7	21.88	2	21.85	21.70	5	3,564	0.14%
2023/05/03	1	21.85	4	21.86	21.90	-3	3,415	-0.09%
2023/05/02	2	21.43	107	21.64	21.55	-105	3,300	-3.18%	大賣/鉅額交易
2023/04/28	5	21.08	38	20.98	20.90	-33	3,177	-1.04%
2023/04/27	86	22.24	76	21.85	21.10	10	3,072	0.33%
2023/04/26	29	20.97	13	21.43	21.40	16	2,498	0.64%
2023/04/25	14	21.26	53	21.24	20.80	-39	2,264	-1.72%
2023/04/24	2	20.95	11	20.96	21.00	-9	2,085	-0.43%
2023/04/21	23	20.79	4	20.88	20.40	19	1,896	1.00%
2023/04/20	8	20.58	2	20.33	20.30	6	1,655	0.36%
2023/04/19	0	0.00	2	19.85	19.90	-2	1,493	-0.13%
2023/04/18	0	0.00	1	20.15	20.00	-1	1,488	-0.07%
2023/04/17	1	20.20	0	0.00	20.35	1	1,480	0.07%
2023/04/14	6	20.20	3	20.18	20.25	3	1,475	0.20%
2023/04/11	0	0.00	1	20.45	20.45	-1	1,471	-0.07%
2023/04/10	1	20.25	11	20.35	20.30	-10	1,499	-0.67%
2023/04/07	4	20.05	3	20.10	20.25	1	1,530	0.07%
2023/04/06	2	20.13	1	20.15	20.05	1	1,646	0.06%
2023/03/31	3	19.70	6	19.97	19.90	-3	1,621	-0.19%
2023/03/30	2	19.60	0	0.00	19.45	2	1,569	0.13%
2023/03/29	0	0.00	16	19.49	19.50	-16	1,568	-1.02%
2023/03/28	0	0.00	1	19.10	19.10	-1	1,549	-0.06%
2023/03/23	3	19.05	30	19.05	19.15	-27	1,585	-1.70%
2023/03/22	2	19.10	1	19.10	19.15	1	1,595	0.06%
2023/03/21	0	0.00	3	19.05	19.05	-3	1,634	-0.18%
2023/03/17	0	0.00	1	19.00	19.00	-1	1,648	-0.06%
2023/03/16	0	0.00	1	18.80	18.80	-1	1,645	-0.06%
2023/03/15	0	0.00	1	19.05	19.15	-1	1,634	-0.06%
2023/03/14	1.1	18.90	0	0.00	19.15	1.1	1,639	0.06%
2023/03/13	1	18.90	0	0.00	19.20	1	1,622	0.06%
2023/03/10	7.1	19.50	11	19.36	19.30	-4	1,611	-0.25%
2023/03/09	9.1	19.98	6	19.88	19.80	3.1	1,595	0.19%
2023/03/08	18.1	19.99	11	19.97	20.00	7.1	1,604	0.44%
2023/03/07	17	20.56	21.1	20.46	20.50	-4.1	1,542	-0.27%
2023/03/06	1.1	19.26	3.3	19.33	19.35	-2.2	1,243	-0.18%
2023/02/24	0	0.00	1	18.85	18.85	-1	1,230	-0.08%
2023/02/23	0	0.00	2	18.95	19.00	-2	1,231	-0.16%
2023/02/17	0.1	18.80	0	0.00	18.85	0.1	1,248	0.00%
2023/02/15	0	0.00	1	18.70	18.70	-1	1,272	-0.08%
2023/02/13	15	18.60	0	0.00	18.55	15	1,286	1.17%
2023/02/10	2	18.75	0	0.00	18.70	2	1,285	0.16%
2023/02/09	0	0.00	1	18.90	18.85	-1	1,286	-0.08%
2023/02/08	0	0.00	9	19.03	19.00	-9	1,285	-0.70%
2023/02/07	1.1	19.10	0	0.00	19.15	1.1	1,280	0.08%
2023/02/06	3	19.17	5	19.20	19.20	-2	1,278	-0.16%
2023/02/03	0	0.00	33	19.10	19.15	-33	1,269	-2.60%
2023/01/30	0	0.00	1	18.60	18.65	-1	1,225	-0.08%
2023/01/16	0	0.00	12	18.77	18.45	-12	1,215	-0.99%
2023/01/04	6	18.55	0	0.00	18.60	6	1,326	0.45%
2023/01/03	0	0.00	3	18.63	18.60	-3	1,333	-0.22%
2022/12/30	0	0.00	24	18.45	18.60	-24	1,327	-1.81%
2022/12/29	5	18.50	1	18.40	18.40	4	1,311	0.31%
2022/12/28	6	19.10	6	19.20	19.05	0	1,283	0.00%
2022/12/27	0	0.00	1	19.10	19.00	-1	1,237	-0.08%
2022/12/26	45	19.11	22	18.95	19.00	23	1,182	1.94%
2022/12/23	8	18.52	1	18.60	18.50	7	1,059	0.66%
2022/12/21	0	0.00	1	18.25	18.05	-1	1,096	-0.09%
2022/12/20	3	18.25	5	18.30	18.10	-2	1,095	-0.18%
2022/12/19	2	18.45	0	0.00	18.45	2	1,095	0.18%
2022/12/15	7	18.96	1	19.00	18.85	6	1,065	0.57%
2022/12/13	1	18.85	1	18.85	18.90	0	1,031	0.00%
2022/12/12	0	0.00	1	18.50	18.45	-1	997	-0.10%
2022/12/07	1	18.05	2	18.25	18.10	-1	1,053	-0.09%
2022/12/01	2.3	18.98	1	19.00	18.90	1.3	1,061	0.12%
2022/11/30	0	0.00	3	19.02	18.80	-3	1,033	-0.29%
2022/11/24	0	0.00	2	18.20	18.25	-2	956	-0.21%
2022/11/23	2	17.93	0	0.00	18.10	2	938	0.21%
2022/11/15	2	17.75	0	0.00	17.80	2	962	0.21%
2022/11/14	0	0.00	1	17.50	17.75	-1	955	-0.10%
2022/11/04	1	17.20	0	0.00	17.35	1	971	0.10%
2022/10/31	2	17.00	0	0.00	16.90	2	993	0.20%
2022/10/28	0	0.00	0.1	17.05	16.90	-0.1	1,003	-0.01%
2022/10/24	0	0.00	2	16.95	17.05	-2	1,012	-0.20%
2022/10/20	10	16.75	0	0.00	17.40	10	1,001	1.00%
2022/10/17	0	0.00	3	16.88	17.10	-3	924	-0.32%
2022/10/13	0	0.00	1	17.15	17.10	-1	914	-0.11%
2022/10/11	2	17.85	0	0.00	17.80	2	954	0.21%
2022/10/07	0	0.00	1	17.95	17.90	-1	986	-0.10%
2022/10/03	1	17.30	0	0.00	17.25	1	1,012	0.10%
2022/09/29	10	17.10	3	17.33	17.50	7	1,009	0.69%
2022/09/28	32	17.14	8	17.25	17.10	24	985	2.44%
2022/09/26	1	17.65	0	0.00	17.75	1	977	0.10%
2022/09/21	11	18.40	0	0.00	18.20	11	1,037	1.06%
2022/09/20	1	18.40	0	0.00	18.55	1	1,039	0.10%
2022/09/19	0	0.00	1	18.55	18.45	-1	1,048	-0.10%
2022/09/15	0	0.00	1	18.75	18.80	-1	1,028	-0.10%
2022/09/13	5	18.47	2	18.50	18.45	3	1,006	0.30%
2022/09/12	1	18.30	0.2	18.45	18.30	0.8	1,006	0.08%
2022/09/08	0	0.00	2	17.85	18.05	-2	1,002	-0.20%
2022/09/06	1	17.90	0	0.00	17.95	1	1,013	0.10%
2022/08/29	1	17.90	0	0.00	17.85	1	1,027	0.10%
2022/08/25	1	17.95	0	0.00	18.15	1	1,025	0.10%
2022/08/24	20	18.51	20	18.10	18.00	0	1,026	0.00%
2022/08/23	0	0.00	2	17.90	18.05	-2	989	-0.20%
2022/08/22	0.1	17.80	1	17.85	17.75	-1	984	-0.10%
2022/08/19	1	17.75	0	0.00	17.80	1	983	0.10%
2022/08/18	1	17.70	0	0.00	17.85	1	985	0.10%
2022/08/10	0.1	17.00	0	0.00	16.85	0.1	957	0.01%
2022/08/09	1	16.95	0	0.00	16.85	1	964	0.10%
2022/08/05	0.1	17.20	0	0.00	17.10	0.1	971	0.01%
2022/08/04	0	0.00	1	17.00	17.15	-1	990	-0.10%
2022/08/03	5	17.30	0	0.00	17.30	5	997	0.50%
2022/08/02	1	17.35	0	0.00	17.45	1	1,014	0.10%
2022/07/29	0	0.00	1	17.30	17.30	-1	1,054	-0.09%
2022/07/26	0.1	17.35	0	0.00	17.25	0.1	1,132	0.00%
2022/07/25	1	17.40	0	0.00	17.40	1	1,155	0.09%
2022/07/22	1	17.30	0	0.00	17.35	1	1,175	0.09%
2022/07/21	5	17.25	5	17.30	17.35	0	1,244	0.00%
2022/07/20	5.1	17.50	0	0.00	17.30	5.1	1,253	0.41%
2022/07/18	0.1	16.85	0	0.00	17.60	0.1	1,300	0.01%
2022/07/15	10	16.80	0	0.00	16.50	10	1,252	0.80%
2022/07/11	12	17.70	0	0.00	17.70	12	1,289	0.93%
2022/07/08	10	17.75	0	0.00	17.70	10	1,305	0.77%
2022/07/07	0	0.00	7	17.65	17.75	-7	1,323	-0.53%
2022/07/06	21	17.70	0	0.00	17.55	21	1,360	1.54%
2022/07/05	4	17.98	0	0.00	17.95	4	1,496	0.27%
2022/07/04	1	17.75	3	17.75	17.80	-2	1,567	-0.13%
2022/07/01	3	17.53	0	0.00	17.85	3	1,609	0.19%
2022/06/30	32	18.69	0	0.00	18.70	32	1,661	1.93%
2022/06/29	0	0.00	20	19.19	19.20	-20	1,668	-1.20%
2022/06/28	6	19.35	0	0.00	19.30	6	1,754	0.34%
2022/06/27	1	19.45	0	0.00	19.25	1	1,771	0.06%
2022/06/24	0	0.00	3	19.28	19.20	-3	1,783	-0.17%
2022/06/23	2	18.70	0	0.00	18.85	2	1,804	0.11%
2022/06/22	2	18.80	0	0.00	18.85	2	1,824	0.11%
2022/06/21	0	0.00	1	19.25	19.30	-1	1,835	-0.05%
2022/06/20	13	19.19	0	0.00	18.90	13	1,881	0.69%
2022/06/17	1	19.15	1	19.10	19.35	0	1,921	0.00%
2022/06/16	32	19.54	0	0.00	19.35	32	1,987	1.61%
2022/06/15	0	0.00	1	19.75	19.65	-1	2,073	-0.05%
2022/06/13	11	19.48	0	0.00	19.30	11	2,114	0.52%
2022/06/07	0	0.00	0.1	19.80	19.80	-0.1	2,282	0.00%
2022/06/02	0	0.00	2	19.95	19.95	-2	2,363	-0.08%
2022/05/27	1	19.35	0	0.00	19.45	1	2,539	0.04%
2022/05/26	7	19.43	0	0.00	19.30	7	2,568	0.27%
2022/05/24	2	19.30	2	19.35	19.25	0	2,675	0.00%
2022/05/16	3	18.92	5	18.94	18.95	-2	2,991	-0.07%
2022/05/13	2	18.60	15	18.34	18.60	-13	3,035	-0.43%
2022/05/12	2	18.23	3	18.50	18.10	-1	3,141	-0.03%
2022/05/11	1	18.65	0	0.00	18.60	1	3,376	0.03%
2022/05/10	0	0.00	6	18.81	18.90	-6	4,544	-0.13%
2022/05/09	20	19.05	0	0.00	18.90	20	4,625	0.43%
2022/05/05	0	0.00	1	19.90	19.80	-1	4,628	-0.02%
2022/04/29	10	20.20	0	0.00	20.50	10	4,711	0.21%
2022/04/28	1	20.00	1	20.10	20.20	0	4,744	0.00%
2022/04/27	31	20.01	15	19.96	20.00	16	4,742	0.34%
2022/04/26	1	20.75	0	0.00	20.75	1	4,692	0.02%
2022/04/25	1	20.70	0	0.00	20.70	1	4,699	0.02%
2022/04/22	8	21.38	0	0.00	21.35	8	4,668	0.17%
2022/04/21	2	21.75	0	0.00	21.70	2	4,672	0.04%
2022/04/19	8	21.93	3	21.60	21.90	5	4,700	0.11%
2022/04/18	0	0.00	11	21.25	21.20	-11	4,717	-0.23%
2022/04/15	38	21.32	0	0.00	21.50	38	4,724	0.80%
2022/04/12	1	21.60	0	0.00	21.45	1	4,807	0.02%
2022/04/07	5	23.06	1	22.65	22.50	4	4,675	0.09%
2022/04/06	0	0.00	1	23.15	23.15	-1	4,658	-0.02%
2022/04/01	0	0.00	1	22.80	22.80	-1	4,614	-0.02%
2022/03/31	11	22.94	3	23.10	22.80	8	4,672	0.17%
2022/03/28	3	22.10	5	22.30	22.60	-2	4,668	-0.04%
2022/03/24	2	22.65	0	0.00	22.70	2	4,685	0.04%
2022/03/23	0	0.00	7	22.81	22.70	-7	4,748	-0.15%
2022/03/22	1	23.00	23	23.05	23.05	-22	4,748	-0.46%
2022/03/21	5	22.80	1	22.90	22.80	4	4,718	0.08%
2022/03/18	1	22.90	2	22.63	22.55	-1	4,745	-0.02%
2022/03/17	1	22.55	3	22.43	22.50	-2	4,695	-0.04%
2022/03/16	0	0.00	2	22.20	22.20	-2	4,696	-0.04%
2022/03/15	0	0.00	1	22.45	22.15	-1	4,746	-0.02%
2022/03/14	1	22.55	11.1	22.37	22.50	-10.1	4,748	-0.21%
2022/03/11	2	21.85	1.1	21.74	21.70	0.9	4,702	0.02%
2022/03/09	3	21.02	1	21.05	21.20	2	4,738	0.04%
2022/03/08	2	21.05	3	21.42	20.95	-1	4,788	-0.02%
2022/03/07	4	21.63	0	0.00	21.60	4	4,768	0.08%
2022/03/04	4	22.25	1	22.25	22.15	3	4,801	0.06%
2022/03/03	1	22.50	3	22.62	22.50	-2	4,881	-0.04%
2022/03/02	6	22.49	21	22.41	22.35	-15	4,947	-0.30%
2022/02/25	12	21.61	3	21.75	21.60	9	4,995	0.18%
2022/02/24	4	22.00	1	21.75	21.70	3	5,087	0.06%
2022/02/23	0	0.00	3	22.33	22.30	-3	5,130	-0.06%
2022/02/22	2	22.18	0	0.00	22.20	2	5,293	0.04%
2022/02/21	10	22.61	4	22.44	22.60	6	5,318	0.11%
2022/02/18	0	22.00	1	22.05	22.00	-1	5,370	-0.02%
2022/02/17	1	21.95	5	21.85	21.85	-4	5,632	-0.07%
2022/02/16	0.1	22.00	26	21.90	21.95	-26	5,825	-0.45%
2022/02/15	0	0.00	3	21.80	22.00	-3	6,002	-0.05%
2022/02/14	24	21.73	9	21.79	21.85	15	6,448	0.23%
2022/02/11	17	22.33	7	22.35	22.25	10	7,021	0.14%
2022/02/10	42.3	23.76	131	23.99	23.10	-88.8	7,114	-1.25%	大賣/
2022/02/09	1	21.80	27	21.67	22.00	-26	6,232	-0.42%
2022/02/08	0	0.00	1	21.20	21.20	-1	6,280	-0.02%
2022/02/07	0	0.00	1	21.05	21.25	-1	6,527	-0.02%
2022/01/26	10	20.43	0	0.00	20.30	10	6,926	0.14%
2022/01/25	18.1	20.32	0	0.00	20.10	18.1	7,090	0.25%
2022/01/24	11	21.13	2	20.85	20.80	9	7,184	0.13%
2022/01/21	16	21.69	11	21.72	21.50	5	7,357	0.07%
2022/01/20	1	21.95	0	0.00	22.00	1	7,650	0.01%
2022/01/19	41	22.10	12	22.06	22.00	29	8,055	0.36%
2022/01/17	1	22.15	0	0.00	22.15	1	9,012	0.01%
2022/01/14	7	22.11	6	22.15	22.15	1	9,601	0.01%
2022/01/13	3	22.57	7	22.75	22.45	-4	10,327	-0.04%
2022/01/12	0	0.00	10	22.23	22.50	-10	11,869	-0.08%
2022/01/11	18	22.08	1	22.15	22.00	17	13,761	0.12%
2022/01/10	12	22.65	11	22.40	22.40	1	14,585	0.01%
2022/01/07	28	22.88	8	22.61	22.50	20	14,664	0.14%
2022/01/06	40	22.30	5	22.25	22.30	35	14,930	0.23%
2022/01/05	0	0.00	1	22.65	22.50	-1	15,268	-0.01%
2022/01/04	1	22.60	3	22.50	22.55	-2	15,804	-0.01%
2022/01/03	2	22.45	0	0.00	22.45	2	16,729	0.01%
2021/12/29	0	0.00	0.5	22.20	22.35	-0.5	18,053	0.00%
2021/12/27	2	22.50	4	22.50	22.50	-2	18,479	-0.01%
2021/12/24	30	22.15	0	0.00	22.10	30	18,515	0.16%
2021/12/23	1	22.15	0	0.00	22.15	1	18,788	0.01%
2021/12/22	1	21.75	1	21.95	22.15	0	18,938	0.00%
2021/12/21	1	21.50	0	0.00	21.65	1	18,979	0.01%
2021/12/20	10	21.64	0	0.00	21.60	10	19,067	0.05%
2021/12/17	2	22.08	5	22.05	22.05	-3	19,102	-0.02%
2021/12/16	6	21.80	3	21.63	21.80	3	19,043	0.02%
2021/12/15	1	21.45	1	21.65	21.50	0	19,042	0.00%
2021/12/14	9	21.58	0	0.00	21.50	9	19,155	0.05%
2021/12/13	3	22.12	16.1	22.14	22.10	-13.1	19,138	-0.07%
2021/12/10	15	22.34	5	22.34	22.25	10	19,148	0.05%
2021/12/09	23	22.53	1	22.75	22.45	22	19,139	0.11%
2021/12/08	1	22.60	4	22.65	22.55	-3	19,091	-0.02%
2021/12/07	1	22.50	0	0.00	22.50	1	19,065	0.01%
2021/12/03	1	22.35	3	22.53	22.40	-2	19,002	-0.01%
2021/12/02	15	22.34	5	22.35	22.10	10	18,970	0.05%
2021/11/30	0	0.00	3.1	22.71	22.70	-3.1	18,908	-0.02%
2021/11/29	6	21.70	6	22.00	22.00	0	18,848	0.00%
2021/11/26	3.1	22.19	1	22.30	22.15	2.1	18,759	0.01%
2021/11/25	17	22.84	0.5	22.80	22.75	16.5	18,658	0.09%
2021/11/24	5	22.78	7	22.79	22.95	-2	18,626	-0.01%
2021/11/23	8	22.80	1	23.05	22.55	7	18,534	0.04%
2021/11/22	4	22.69	6	22.73	22.95	-2	18,394	-0.01%
2021/11/19	15	22.87	27	23.21	22.75	-12	18,302	-0.07%
2021/11/18	13	23.30	5	23.40	23.40	8	18,131	0.04%
2021/11/17	4	23.30	0	0.00	23.30	4	18,068	0.02%
2021/11/16	25	23.52	18	23.57	23.15	7	17,905	0.04%
2021/11/15	20	24.17	12.7	24.20	24.00	7.3	17,657	0.04%
2021/11/12	30	24.90	32	24.85	24.70	-2	17,479	-0.01%
2021/11/11	45.1	25.39	23.1	25.41	25.20	22	17,263	0.13%
2021/11/10	38.8	24.92	36.5	25.00	24.70	2.3	16,804	0.01%
2021/11/09	15.3	24.15	8.9	24.57	24.10	6.4	16,133	0.04%
2021/11/08	7.1	24.24	20.3	24.74	24.20	-13.2	15,826	-0.08%
2021/11/05	18.3	23.92	9	24.06	24.25	9.3	15,547	0.06%
2021/11/04	37	24.41	7	24.31	24.15	30	15,419	0.19%
2021/11/03	16	24.71	23	24.41	24.80	-7	15,161	-0.05%
2021/11/02	4	23.54	28	23.12	23.25	-24	14,743	-0.16%
2021/11/01	11	23.75	9.1	23.80	23.95	1.9	14,572	0.01%
2021/10/29	52.1	23.83	73.4	23.99	23.85	-21.4	14,436	-0.15%
2021/10/28	78.1	24.41	28.2	24.21	24.10	49.9	14,213	0.35%
2021/10/27	9.4	24.77	6.2	24.86	25.00	3.2	13,893	0.02%
2021/10/26	50.2	25.55	15	25.61	24.90	35.2	13,503	0.26%
2021/10/25	78.2	26.21	63.4	26.44	26.55	14.8	13,042	0.11%
2021/10/22	22.7	26.37	44	26.41	25.85	-21.3	12,701	-0.17%
2021/10/21	194.8	26.57	116.2	26.23	26.50	78.6	12,127	0.65%	大買/大賣/
2021/10/20	183.1	26.55	144	26.49	27.00	39.1	11,410	0.34%	大買/大賣/
2021/10/19	92.1	25.73	187.3	24.97	26.20	-95.2	9,908	-0.96%	大賣/
2021/10/18	80.1	23.46	18	23.91	24.50	62.1	8,017	0.77%
2021/10/15	2.1	22.05	6	22.14	22.30	-3.9	7,198	-0.05%
2021/10/14	7.2	22.03	10	21.89	21.80	-2.9	7,144	-0.04%
2021/10/13	13	22.98	13	22.89	22.65	0	6,844	0.00%
2021/10/12	66	23.59	30	23.82	23.50	36	6,618	0.54%
2021/10/08	36	24.49	125	24.50	24.70	-89	6,113	-1.46%	大賣/
2021/10/07	72	23.52	11	23.31	23.80	61	5,188	1.18%
2021/10/06	82	23.71	23	23.45	23.35	59	4,759	1.24%
2021/10/05	11	22.20	12	22.48	22.70	-1	3,997	-0.03%
2021/10/04	38	22.82	31	22.46	22.20	7	3,857	0.18%
2021/10/01	3	22.32	1	22.75	22.05	2	3,660	0.05%
2021/09/30	12	22.54	11	22.63	22.55	1	3,758	0.03%
2021/09/29	0	0.00	1	22.60	22.20	-1	3,685	-0.03%
2021/09/28	2	22.15	0	0.00	22.45	2	4,730	0.04%
2021/09/24	11	21.62	0	0.00	21.30	11	5,286	0.21%
2021/09/23	7	20.82	0	0.00	20.85	7	5,244	0.13%
2021/09/17	1	21.85	21	21.18	21.30	-20	5,247	-0.38%
2021/09/16	1	21.80	1	22.10	22.55	0	5,122	0.00%
2021/08/26	0	0.00	0.1	21.35	21.35	-0.1	5,469	0.00%
2021/08/20	0	0.00	2	20.20	20.10	-2	5,681	-0.04%
2021/08/19	0	0.00	1	20.05	20.00	-1	5,688	-0.02%
2021/08/18	0	0.00	2	20.40	20.90	-2	5,680	-0.04%
2021/08/17	1	20.80	0	0.00	20.60	1	5,685	0.02%
2021/08/16	0	0.00	2	21.10	20.80	-2	5,721	-0.03%
2021/08/11	1	21.85	12	22.20	21.85	-11	5,800	-0.19%
2021/08/10	0	0.00	8	22.40	22.10	-8	5,886	-0.14%
2021/08/09	0	0.00	3	22.47	22.35	-3	5,988	-0.05%
2021/08/06	0	0.00	10	22.30	22.30	-10	6,140	-0.16%
2021/08/02	2	22.45	0	0.00	22.75	2	6,886	0.03%
2021/07/30	2	22.33	0	0.00	22.40	2	7,065	0.03%
2021/07/29	1	22.45	0	0.00	22.65	1	7,413	0.01%
2021/07/28	2	23.05	17	22.88	22.30	-15	7,579	-0.20%
2021/07/27	2	23.60	0	0.00	23.60	2	7,605	0.03%
2021/07/26	3	23.82	0	0.00	23.45	3	7,683	0.04%
2021/07/23	0	0.00	3	23.72	23.85	-3	7,776	-0.04%
2021/07/22	0	0.00	7.3	23.18	23.25	-7.3	8,021	-0.09%
2021/07/21	2	22.90	5	23.20	22.80	-3	8,053	-0.04%
2021/07/20	4	23.09	1.2	23.35	23.20	2.8	8,094	0.03%
2021/07/19	4	23.70	0	0.00	23.60	4	8,188	0.05%
2021/07/16	7	23.87	1	24.05	23.85	6	8,398	0.07%
2021/07/15	0	0.00	1	23.30	23.50	-1	8,347	-0.01%
2021/07/14	0	0.00	1	22.50	22.60	-1	8,450	-0.01%
2021/07/13	6	22.68	10	23.00	22.60	-4	8,661	-0.05%
2021/07/12	8	23.28	4.1	23.36	23.20	3.9	8,776	0.04%
2021/07/09	4	23.26	1	23.35	23.70	3	8,913	0.03%
2021/07/08	0	0.00	177	23.51	23.65	-177	8,958	-1.98%	大賣/鉅額交易
2021/07/07	182	24.05	7	24.32	23.60	175	8,987	1.95%	大買/鉅額交易
2021/07/06	2	24.88	11	24.89	25.00	-9	8,853	-0.10%
2021/07/05	253.5	24.95	302	25.23	24.85	-48.5	8,672	-0.56%	大買/大賣/
2021/07/02	67	25.25	19	25.18	25.35	48	7,517	0.64%
2021/07/01	20	23.03	10	22.93	23.05	10	7,032	0.14%
2021/06/30	0	0.00	2	22.03	22.00	-2	6,799	-0.03%
2021/06/29	3	21.85	0	0.00	21.65	3	6,782	0.04%
2021/06/25	0	0.00	3	21.77	21.70	-3	6,757	-0.04%
2021/06/24	0	0.00	2	21.60	21.55	-2	6,785	-0.03%
2021/06/21	0	0.00	1	20.90	20.85	-1	6,833	-0.01%
2021/06/18	4	21.00	0	0.00	20.95	4	6,849	0.06%
2021/06/15	1	21.80	0	0.00	22.05	1	6,866	0.01%
2021/06/11	1	21.90	0	0.00	21.75	1	6,901	0.01%
2021/06/10	0	0.00	2	21.70	22.00	-2	6,911	-0.03%
2021/06/09	2	22.23	0	0.00	22.10	2	6,902	0.03%
2021/06/08	9	22.76	10	23.06	22.60	-1	6,905	-0.01%
2021/06/07	0	0.00	2	22.50	22.75	-2	6,852	-0.03%
2021/06/03	0	0.00	4	22.94	22.75	-4	6,940	-0.06%
2021/06/02	3	22.70	6	22.70	22.75	-3	7,024	-0.04%
2021/06/01	1	21.95	0	0.00	22.15	1	6,973	0.01%
2021/05/31	2	21.75	0	0.00	21.70	2	6,985	0.03%
2021/05/21	0	0.00	1	20.35	20.70	-1	7,449	-0.01%
2021/05/19	2	20.00	10	19.90	20.10	-8	7,532	-0.11%
2021/05/18	11	19.60	13	19.65	20.10	-2	7,507	-0.03%
2021/05/17	5	19.32	33	19.27	18.70	-28	7,488	-0.37%
2021/05/14	3	20.90	1	20.25	20.30	2	7,396	0.03%
2021/05/13	0	0.00	3	20.70	20.55	-3	7,252	-0.04%
2021/05/12	2	22.20	1	21.65	21.75	1	7,113	0.01%
2021/05/11	17	24.23	3	23.83	23.60	14	6,893	0.20%
2021/05/10	21	25.07	22	25.00	25.05	-1	6,683	-0.01%
2021/05/07	6	24.40	19.1	24.34	24.80	-13.1	6,511	-0.20%
2021/05/06	13	24.44	12	24.14	24.05	1	6,348	0.02%
2021/05/05	15	23.65	9	23.93	23.40	6	5,979	0.10%
2021/05/04	3	22.93	1	22.05	22.25	2	5,765	0.03%
2021/05/03	14	23.64	0	0.00	23.10	14	5,627	0.25%
2021/04/29	3	23.80	12	23.60	23.45	-9	5,555	-0.16%
2021/04/28	27	24.26	22	24.30	24.30	5	5,464	0.09%
2021/04/27	3	23.15	6	23.08	23.35	-3	5,219	-0.06%
2021/04/26	2	22.95	11	23.02	23.05	-9	5,167	-0.17%
2021/04/23	0	0.00	1	22.50	22.50	-1	5,105	-0.02%
2021/04/22	33.1	23.82	20	23.76	23.20	13.1	5,017	0.26%
2021/04/21	11	23.65	7	23.44	23.45	4	4,772	0.08%
2021/04/20	9	22.93	1.1	23.02	23.30	7.9	4,714	0.17%
2021/04/19	10.2	22.90	15	23.01	23.30	-4.8	4,594	-0.10%
2021/04/16	1	21.90	5	21.91	21.90	-4	4,384	-0.09%
2021/04/15	9	21.49	12	21.16	21.50	-3	4,222	-0.07%
2021/04/14	9	20.74	6	20.80	20.80	3	4,015	0.07%
2021/04/13	0	0.00	7	20.72	20.35	-7	3,994	-0.18%
2021/04/12	9	20.44	22	20.35	20.55	-13	3,934	-0.33%
2021/04/08	0	0.00	12	19.86	20.15	-12	3,947	-0.30%
2021/04/07	0	0.00	2	19.60	19.55	-2	4,107	-0.05%
2021/04/06	0	0.00	6.1	19.54	19.60	-6.1	4,458	-0.14%
2021/04/01	3.1	19.45	0	0.00	19.35	3.1	4,470	0.07%
2021/03/30	2	19.50	2	19.50	19.50	0	4,530	0.00%
2021/03/29	5	19.58	0	0.00	19.65	5	4,562	0.11%
2021/03/26	0	0.00	2	19.35	19.40	-2	4,866	-0.04%
2021/03/24	7	18.96	6	19.20	19.20	1	5,058	0.02%
2021/03/23	1	19.20	0	0.00	19.15	1	5,042	0.02%
2021/03/19	17	19.44	3	19.45	19.55	14	5,085	0.28%
2021/03/18	8	20.06	1	20.00	20.10	7	5,101	0.14%
2021/03/17	9	20.17	6	20.18	20.15	3	5,121	0.06%
2021/03/16	11	20.25	6	20.27	20.35	5	5,112	0.10%
2021/03/15	5	20.64	3	20.85	20.55	2	5,084	0.04%
2021/03/12	3	20.40	2	20.78	20.75	1	5,081	0.02%
2021/03/11	2	21.00	2	21.20	20.70	0	5,171	0.00%
2021/03/10	11	21.23	13	21.07	21.20	-2	5,218	-0.04%
2021/03/09	3	21.10	13	21.21	21.35	-10	5,196	-0.19%
2021/03/08	7	21.21	27	21.23	21.05	-20	5,125	-0.39%
2021/03/05	1	20.55	1	20.80	20.45	0	5,003	0.00%
2021/03/04	4	20.68	5	20.70	20.70	-1	4,985	-0.02%
2021/03/03	2	20.45	4	20.43	20.40	-2	4,949	-0.04%
2021/03/02	27	20.62	22	20.75	20.15	5	4,920	0.10%
2021/02/26	23	20.81	11	21.01	21.15	12	4,836	0.25%
2021/02/25	15	20.75	9	20.92	20.90	6	4,721	0.13%
2021/02/24	5	20.53	11	20.50	20.10	-6	4,623	-0.13%
2021/02/23	3	20.57	13	20.68	20.85	-10	4,541	-0.22%
2021/02/22	1	20.10	25	19.75	20.40	-24	4,423	-0.54%
2021/02/19	10	19.55	13	19.65	19.45	-3	4,317	-0.07%
2021/02/18	0	0.00	1	19.75	19.35	-1	4,274	-0.02%
2021/02/17	0	0.00	3	19.15	19.20	-3	4,248	-0.07%
2021/02/05	0	0.00	1	18.60	18.60	-1	4,173	-0.02%
2021/02/04	0	0.00	3	18.50	18.45	-3	4,179	-0.07%
2021/02/03	0	0.00	2	18.40	18.35	-2	4,251	-0.05%
2021/02/02	0	0.00	1	18.20	18.15	-1	4,292	-0.02%
2021/02/01	0	0.00	13	17.87	17.95	-13	4,298	-0.30%
2021/01/29	20	18.23	1	18.20	17.95	19	4,286	0.44%
2021/01/28	1	17.25	18	18.00	18.00	-17	4,256	-0.40%
2021/01/26	2	17.45	0	0.00	17.45	2	4,238	0.05%
2021/01/25	4	17.56	3	17.72	17.85	1	4,232	0.02%
2021/01/22	2	17.03	6	17.40	17.65	-4	4,228	-0.09%
2021/01/21	1	17.25	1	17.85	17.30	0	4,198	0.00%
2021/01/20	8	17.64	2	17.65	17.50	6	4,184	0.14%
2021/01/18	1	18.50	2	18.55	18.50	-1	4,176	-0.02%
2021/01/15	8	18.91	0	0.00	18.70	8	4,180	0.19%
2021/01/14	0	0.00	10	19.35	19.45	-10	4,247	-0.24%
2021/01/13	0	0.00	4	19.35	19.25	-4	4,241	-0.09%
2021/01/12	5	19.06	9	19.11	19.00	-4	4,226	-0.09%
2021/01/11	5	19.55	6	19.51	19.60	-1	4,194	-0.02%
2021/01/08	12	18.99	4	18.98	19.05	8	4,158	0.19%
2021/01/07	2	19.23	4	19.31	19.25	-2	4,111	-0.05%
2021/01/06	17	19.36	24	19.21	19.10	-7	4,078	-0.17%
2021/01/05	5	19.97	22	19.96	19.95	-17	3,978	-0.43%
2021/01/04	4	20.01	13	20.06	20.30	-9	3,932	-0.23%
2020/12/31	20	20.36	3	20.45	20.30	17	3,875	0.44%
2020/12/30	29	20.84	20	21.13	20.70	9	3,789	0.24%
2020/12/29	41	20.53	66	20.65	21.00	-25	3,567	-0.70%
2020/12/28	0	0.00	7	19.84	19.90	-7	3,198	-0.22%
2020/12/25	12	19.82	3	19.82	19.80	9	3,159	0.28%
2020/12/24	39	19.72	4	19.55	19.80	35	3,122	1.12%
2020/12/23	23	19.23	19	19.21	19.30	4	3,070	0.13%
2020/12/22	38	20.16	33	19.87	19.20	5	3,047	0.16%
2020/12/21	8	19.76	28	19.65	19.60	-20	2,759	-0.72%
2020/12/18	27	18.79	0	0.00	18.75	27	2,605	1.04%
2020/12/17	2	18.65	25	18.77	18.95	-23	2,556	-0.90%
2020/12/16	18	18.66	2	19.05	18.95	16	2,531	0.63%
2020/12/15	1	18.80	0	0.00	18.60	1	2,629	0.04%
2020/12/14	0	0.00	39	18.81	19.10	-39	2,572	-1.52%
2020/12/11	14	18.07	0	0.00	17.90	14	2,473	0.57%
2020/12/10	5	18.28	4	18.40	18.30	1	2,442	0.04%
2020/12/09	2	18.50	3	18.50	18.45	-1	2,420	-0.04%
2020/12/08	0	0.00	20	18.51	18.45	-20	2,423	-0.83%
2020/12/07	19	18.76	14	18.61	18.65	5	2,437	0.21%
2020/12/04	39	18.44	11	18.41	18.65	28	2,329	1.20%
2020/12/03	1	18.10	25	18.06	17.90	-24	2,236	-1.07%
2020/12/02	2	17.60	0	0.00	17.55	2	2,260	0.09%
2020/12/01	5	17.69	0	0.00	17.70	5	2,266	0.22%
2020/11/30	2	17.80	0	0.00	17.80	2	2,269	0.09%
2020/11/27	2	17.85	6	17.86	17.85	-4	2,252	-0.18%
2020/11/25	9	17.88	5	18.05	17.95	4	2,256	0.18%
2020/11/24	0	0.00	8	17.79	17.65	-8	2,207	-0.36%
2020/11/23	0	0.00	1	17.50	17.55	-1	2,172	-0.05%
2020/11/19	1	17.25	1	17.20	17.30	0	2,146	0.00%
2020/11/17	0	0.00	1	17.05	17.05	-1	2,155	-0.05%
2020/11/16	7	16.95	0	0.00	16.95	7	2,230	0.31%
2020/11/13	2	17.15	0	0.00	17.30	2	2,257	0.09%
2020/11/12	5	17.38	3	17.35	17.35	2	2,296	0.09%
2020/11/11	4	17.30	9	17.47	17.50	-5	2,304	-0.22%
2020/11/10	5	17.22	0	0.00	17.05	5	2,224	0.22%
2020/11/09	4	16.68	0	0.00	16.80	4	2,164	0.18%
2020/11/06	0	0.00	11	16.70	16.60	-11	2,151	-0.51%
2020/11/02	0	0.00	47	16.30	16.40	-47	2,148	-2.19%
2020/10/29	1	16.65	0	0.00	16.65	1	2,150	0.05%
2020/10/27	3	16.97	0.1	17.10	16.95	2.9	2,129	0.14%
2020/10/26	47	16.95	0	0.00	16.95	47	2,108	2.23%
2020/10/21	0.1	16.40	0	0.00	16.40	0.1	1,968	0.00%
2020/10/19	0	16.55	0	0.00	16.40	0	1,949	0.00%
2020/10/15	3	16.20	0	0.00	16.25	3	1,937	0.15%
2020/10/14	0	0.00	1	16.45	16.30	-1	1,937	-0.05%
2020/10/13	0	0.00	1	16.35	16.30	-1	1,934	-0.05%
2020/10/12	0.1	16.60	0	0.00	16.35	0.1	1,938	0.00%
2020/10/06	1	16.50	0	0.00	16.55	1	1,929	0.05%
2020/10/05	0	0.00	19	16.30	16.35	-19	1,936	-0.98%
2020/09/30	2	16.15	0	0.00	16.15	2	1,939	0.10%
2020/09/25	22	15.72	0	0.00	15.85	22	1,954	1.13%
2020/09/24	6	16.03	0	0.00	15.85	6	1,922	0.31%
2020/09/23	3	16.75	6	16.75	16.70	-3	1,857	-0.16%
2020/09/22	3	17.08	0	0.00	17.05	3	1,833	0.16%
2020/09/18	0	0.00	3	17.55	17.35	-3	1,787	-0.17%
2020/09/17	3	17.50	3	17.35	17.35	0	1,633	0.00%
2020/09/15	16	17.25	23	17.22	17.30	-7	1,623	-0.43%
2020/09/11	27	17.70	12	17.67	17.50	15	1,627	0.92%
2020/09/10	6	17.87	1	18.00	17.85	5	1,630	0.31%
2020/09/09	8	17.88	1	17.60	17.85	7	1,618	0.43%
2020/09/08	0	0.00	3	18.00	17.50	-3	1,606	-0.19%
2020/09/07	6	18.00	0	0.00	18.00	6	1,588	0.38%
2020/09/02	0	0.00	1	17.15	17.15	-1	1,529	-0.07%
2020/09/01	0.1	17.20	0	0.00	17.25	0.1	1,536	0.00%
2020/08/28	3.3	16.91	9	17.08	17.05	-5.7	1,542	-0.37%
2020/08/27	0	0.00	1	16.70	16.70	-1	1,537	-0.07%
2020/08/26	0.1	16.75	0	0.00	16.85	0.1	1,528	0.01%
2020/08/25	1.3	16.72	10	16.60	16.60	-8.7	1,528	-0.57%
2020/08/20	1	16.25	18	16.56	16.40	-17	1,498	-1.13%
2020/08/19	20	17.25	30	17.41	17.35	-10	1,424	-0.70%
2020/08/18	1	16.90	5	16.90	16.90	-4	1,365	-0.29%
2020/08/17	2	16.50	2	16.65	16.65	0	1,338	0.00%
2020/08/05	8	15.86	0	0.00	15.85	8	1,414	0.57%
2020/08/03	2	15.25	0	0.00	15.40	2	1,465	0.14%
2020/07/30	1	15.50	0	0.00	15.50	1	1,496	0.07%
2020/07/29	1	15.65	0	0.00	15.50	1	1,502	0.07%
2020/07/27	11	15.75	0	0.00	15.60	11	1,517	0.73%
2020/07/21	1	16.60	0	0.00	16.60	1	1,571	0.06%
2020/07/20	1	16.65	0	0.00	16.75	1	1,574	0.06%
2020/07/15	0	0.00	15	16.60	16.70	-15	1,614	-0.93%
2020/07/14	1	16.60	0	0.00	16.60	1	1,670	0.06%
2020/07/13	0	0.00	8	16.70	16.75	-8	1,683	-0.48%
2020/07/10	8	16.88	0	0.00	16.80	8	1,708	0.47%
2020/07/08	2	17.00	0	0.00	17.10	2	1,718	0.12%
2020/07/07	2	16.95	0	0.00	16.95	2	1,736	0.12%
2020/07/06	3	17.00	15	17.05	17.10	-12	1,773	-0.68%
2020/07/01	0	0.00	20	16.90	16.90	-20	1,852	-1.08%
2020/06/19	0	0.00	1	17.05	16.85	-1	1,972	-0.05%
2020/06/17	5	16.95	7	17.16	17.15	-2	1,971	-0.10%
2020/06/12	3	16.28	0	0.00	16.25	3	2,023	0.15%
2020/06/11	23	17.07	3	16.80	16.75	20	2,016	0.99%
2020/06/09	5	17.75	0	0.00	17.75	5	2,033	0.25%
2020/06/08	4	17.85	0	0.00	17.65	4	2,055	0.19%
2020/06/05	4	17.70	0	0.00	17.70	4	2,037	0.20%
2020/06/03	0	0.00	30	17.15	17.25	-30	2,021	-1.48%
2020/06/02	1	16.80	0	0.00	16.90	1	2,004	0.05%
2020/06/01	3	17.00	0	0.00	16.85	3	2,017	0.15%
2020/05/29	30	16.70	0	0.00	16.70	30	2,024	1.48%
2020/05/28	16	16.99	0	0.00	16.75	16	2,025	0.79%
2020/05/26	1	16.90	0	0.00	16.90	1	2,028	0.05%
2020/05/25	1	16.75	1	16.90	16.90	0	2,015	0.00%
2020/05/22	0	0.00	32	17.20	16.95	-32	2,014	-1.59%
2020/05/19	7	16.85	2	17.05	16.85	5	2,006	0.25%
2020/05/18	0	0.00	6	16.42	16.40	-6	1,958	-0.31%
2020/05/15	19	16.47	1	16.15	16.30	18	1,950	0.92%
2020/05/14	1	16.70	9	16.77	16.65	-8	1,925	-0.42%
2020/05/13	6	17.10	0	0.00	17.00	6	1,905	0.31%
2020/05/12	1	17.05	0	0.00	17.05	1	1,894	0.05%
2020/05/11	1	17.70	4	17.61	17.65	-3	1,870	-0.16%
2020/05/08	18	16.89	16	16.89	16.95	2	1,824	0.11%
2020/05/07	12	16.33	13	16.60	16.55	-1	1,804	-0.06%
2020/05/06	4	16.61	1	16.85	16.50	3	1,799	0.17%
2020/05/04	6	16.40	0	0.00	16.40	6	1,768	0.34%
2020/04/30	0	0.00	1	16.90	16.90	-1	1,766	-0.06%
2020/04/29	0	0.00	1	16.30	16.40	-1	1,745	-0.06%
2020/04/27	10	15.79	0	0.00	15.90	10	1,723	0.58%
2020/04/21	1	15.20	0	0.00	15.05	1	1,662	0.06%
2020/04/16	0	0.00	20	15.30	15.30	-20	1,580	-1.27%
2020/04/15	8	15.39	2	15.40	15.40	6	1,557	0.39%
2020/04/13	2	15.25	0	0.00	15.20	2	1,525	0.13%
2020/04/10	0	0.00	1	15.25	15.35	-1	1,523	-0.07%
2020/04/09	5	15.35	0	0.00	15.05	5	1,503	0.33%
2020/04/08	25	14.77	0	0.00	15.10	25	1,461	1.71%
2020/04/07	0	0.00	76	14.56	14.60	-76	1,422	-5.34%
2020/04/06	1	14.25	0	0.00	14.40	1	1,388	0.07%
2020/04/01	51	14.30	0	0.00	14.25	51	1,376	3.70%
2020/03/31	6	14.37	0	0.00	14.25	6	1,362	0.44%
2020/03/30	10	14.15	0	0.00	14.45	10	1,349	0.74%
2020/03/27	20.1	14.50	0	0.00	14.55	20.1	1,346	1.49%
2020/03/26	10	14.40	20	14.40	14.30	-10	1,311	-0.76%
2020/03/25	32	14.48	21	14.60	14.35	11	1,311	0.84%
2020/03/24	11	13.99	3	13.85	14.00	8	1,305	0.61%
2020/03/19	4	13.51	2	13.38	13.35	2	1,279	0.16%
2020/03/18	2	15.40	0	0.00	14.80	2	1,259	0.16%
2020/03/17	1	15.70	14	15.76	15.80	-13	1,232	-1.05%
2020/03/16	0	0.00	4	16.66	16.55	-4	1,227	-0.33%
2020/03/13	10	16.82	3	17.23	17.25	7	1,237	0.57%
2020/03/12	1	18.80	0	0.00	18.55	1	1,177	0.08%
2020/03/05	0	0.00	4	20.75	20.85	-4	1,122	-0.36%
2020/03/04	5	20.40	0	0.00	20.50	5	1,114	0.45%
2020/02/21	3	20.25	5	20.22	20.20	-2	1,147	-0.17%
2020/02/20	0	0.00	4	19.96	20.05	-4	1,143	-0.35%
2020/02/19	2	19.53	2	19.45	19.60	0	1,133	0.00%
2020/02/18	1	19.35	0	0.00	19.35	1	1,131	0.09%
2020/02/17	4	19.21	0	0.00	19.25	4	1,143	0.35%
2020/02/14	2.3	19.34	0	0.00	19.35	2.3	1,161	0.20%
2020/02/11	0	0.00	0	19.25	19.25	0	1,196	0.00%
2020/02/10	1	19.15	0	0.00	19.15	1	1,197	0.08%
2020/02/07	6	19.42	2	19.65	19.40	4	1,193	0.34%
2020/02/06	1	19.70	0	0.00	19.75	1	1,186	0.08%
2020/02/05	1	19.55	0	0.00	19.70	1	1,189	0.08%
2020/02/04	1	19.65	0	0.00	19.95	1	1,184	0.08%
2020/02/03	0	0.00	1	19.25	19.45	-1	1,174	-0.09%
2020/01/31	1	19.65	0	0.00	19.75	1	1,162	0.09%
2020/01/30	3	19.60	0	0.00	19.50	3	1,157	0.26%
2020/01/17	3	20.55	0	0.00	20.60	3	1,117	0.27%
2020/01/16	3	20.50	1	20.55	20.55	2	1,122	0.18%
2020/01/15	3	20.53	0	0.00	20.55	3	1,125	0.27%
2020/01/14	1	20.60	0	0.00	20.55	1	1,137	0.09%
2020/01/13	3	20.55	1	20.65	20.60	2	1,136	0.18%
2020/01/10	1	20.80	0	0.00	20.80	1	1,160	0.09%
2020/01/08	1	20.95	0	0.00	20.80	1	1,157	0.09%
2020/01/06	7	21.07	11	21.05	21.10	-4	1,153	-0.35%
2020/01/03	10	21.05	0	0.00	21.05	10	1,141	0.88%
2019/12/31	0	0.00	2	21.03	21.00	-2	1,139	-0.18%
2019/12/30	0	0.00	10	21.00	21.00	-10	1,138	-0.88%
2019/12/27	0.2	20.70	0	0.00	20.80	0.2	1,131	0.02%
2019/12/26	0.3	20.90	0	0.00	20.90	0.3	1,127	0.03%
2019/12/20	1	20.90	0	0.00	20.75	1	1,142	0.09%
2019/12/18	3	20.90	0	0.00	20.90	3	1,097	0.27%
2019/12/17	0	0.00	1	21.05	21.05	-1	1,091	-0.09%
2019/12/16	2	20.80	0	0.00	20.80	2	1,081	0.18%
2019/12/13	1	20.65	1	20.40	20.45	0	1,081	0.00%
2019/12/11	11	20.70	0	0.00	20.75	11	1,120	0.98%
2019/12/10	2	20.75	0	0.00	20.85	2	1,106	0.18%
2019/12/06	3.3	20.87	0	0.00	20.90	3.3	1,090	0.30%
2019/12/03	1	20.95	0	0.00	20.95	1	1,118	0.09%
2019/12/02	0	0.00	2	21.20	21.00	-2	1,124	-0.18%
2019/11/29	5	21.10	1	21.10	21.10	4	1,134	0.35%
2019/11/26	0	0.00	2	20.85	20.80	-2	1,135	-0.18%
2019/11/25	4	20.93	1	21.00	20.80	3	1,148	0.26%
2019/11/22	10	20.85	0	0.00	20.85	10	1,146	0.87%
2019/11/21	2	20.88	0	0.00	21.00	2	1,140	0.18%
2019/11/20	1	21.00	0	0.00	21.10	1	1,138	0.09%
2019/11/19	0	0.00	1	21.00	20.95	-1	1,149	-0.09%
2019/11/18	0.3	20.90	0	0.00	20.95	0.3	1,156	0.03%
2019/11/15	1	20.95	8	21.01	21.00	-7	1,174	-0.60%
2019/11/14	0	0.00	10	20.95	20.85	-10	1,184	-0.84%
2019/11/13	2	21.00	0	0.00	20.95	2	1,191	0.17%
2019/11/12	1	21.15	5	21.22	21.20	-4	1,204	-0.33%
2019/11/11	6	21.61	10	21.80	21.45	-4	1,222	-0.33%
2019/11/08	0.3	22.10	1	22.10	22.10	-0.7	1,232	-0.06%
2019/11/07	0.3	22.00	0	0.00	22.10	0.3	1,271	0.02%
2019/11/06	0	0.00	1	22.15	22.20	-1	1,292	-0.08%
2019/11/05	0	0.00	2	22.25	22.25	-2	1,318	-0.15%
2019/11/04	1	22.00	0	0.00	22.15	1	1,338	0.07%
2019/11/01	1	21.90	10	21.95	22.15	-9	1,377	-0.65%
2019/10/31	4	22.03	0	0.00	22.00	4	1,394	0.29%
2019/10/28	5	22.30	0	0.00	22.25	5	1,420	0.35%
2019/10/24	10	22.25	0	0.00	22.40	10	1,459	0.69%
2019/10/23	2	22.20	0	0.00	22.15	2	1,475	0.14%
2019/10/22	3	22.35	0	0.00	22.45	3	1,486	0.20%
2019/10/21	4	22.56	0	0.00	22.65	4	1,492	0.27%
2019/10/18	0	0.00	3	22.58	22.75	-3	1,506	-0.20%
2019/10/15	0	0.00	1	22.40	22.45	-1	1,518	-0.07%
2019/10/14	0	0.00	3	22.68	22.65	-3	1,533	-0.20%
2019/10/09	1	22.40	2	22.40	22.40	-1	1,543	-0.06%
2019/10/04	0	0.00	2	22.25	22.40	-2	1,571	-0.13%
2019/10/02	1	22.05	0	0.00	22.00	1	1,586	0.06%
2019/10/01	1	22.25	0	0.00	22.25	1	1,626	0.06%
2019/09/27	0	0.00	10	22.10	22.05	-10	1,677	-0.60%
2019/09/26	3	22.43	0	0.00	22.45	3	1,723	0.17%
2019/09/23	1	22.55	0	0.00	22.60	1	1,790	0.06%
2019/09/19	0.3	22.25	0	0.00	22.20	0.3	1,801	0.02%
2019/09/17	5	22.52	0	0.00	22.55	5	1,812	0.28%
2019/09/16	14	22.73	7	22.76	22.35	7	1,818	0.38%
2019/09/12	0	0.00	5	22.10	22.05	-5	1,783	-0.28%
2019/09/09	3	22.12	0	0.00	22.05	3	1,789	0.17%
2019/09/06	0	0.00	1	22.00	22.35	-1	1,787	-0.06%
2019/09/03	1	21.55	0	0.00	21.50	1	1,751	0.06%
2019/09/02	1	21.65	6	21.52	21.75	-5	1,734	-0.29%
2019/08/29	2	20.70	0	0.00	20.80	2	1,733	0.12%
2019/08/26	4	20.80	0	0.00	20.95	4	1,687	0.24%
2019/08/22	2	21.25	0	0.00	21.25	2	1,703	0.12%
2019/08/19	0	0.00	5	21.63	21.70	-5	1,685	-0.30%
2019/08/16	1	21.35	0	0.00	21.40	1	1,671	0.06%
2019/08/15	6	20.74	3	21.00	20.95	3	1,665	0.18%
2019/08/14	4	21.45	0	0.00	21.20	4	1,653	0.24%
2019/08/13	8	21.49	0	0.00	21.50	8	1,636	0.49%
2019/08/12	1	22.15	0	0.00	22.10	1	1,616	0.06%
2019/08/08	0	0.00	2	22.25	22.30	-2	1,605	-0.12%
2019/08/07	0	0.00	2	22.30	22.30	-2	1,610	-0.12%
2019/08/06	4	22.55	8	22.46	22.60	-4	1,633	-0.24%
2019/08/05	17	23.26	4	22.95	22.90	13	1,650	0.79%
2019/08/02	4	23.45	4	23.73	23.65	0	1,625	0.00%
2019/07/31	0	0.00	1	23.80	23.70	-1	1,640	-0.06%
2019/07/29	17	23.89	1	23.90	23.95	16	1,676	0.95%
2019/07/26	6	23.78	2	23.95	23.95	4	1,699	0.24%
2019/07/25	1	23.75	2	23.75	23.75	-1	1,684	-0.06%
2019/07/24	7	23.45	0	0.00	23.45	7	1,664	0.42%
2019/07/23	4	23.55	0	0.00	23.50	4	1,648	0.24%
2019/07/22	2	23.63	2	23.70	23.60	0	1,647	0.00%
2019/07/18	2	23.60	0	0.00	23.80	2	1,639	0.12%
2019/07/17	8	23.76	0	0.00	23.70	8	1,639	0.49%
2019/07/16	1	23.85	0	0.00	23.95	1	1,639	0.06%
2019/07/15	4	23.59	0	0.00	23.55	4	1,626	0.25%
2019/07/12	3	23.93	0	0.00	23.90	3	1,617	0.19%
2019/07/11	2	24.05	2	24.20	23.95	0	1,622	0.00%
2019/07/09	3	24.03	0	0.00	24.15	3	1,664	0.18%
2019/07/08	2	24.00	0	0.00	24.05	2	1,702	0.12%
2019/07/05	5	24.13	4	24.29	24.15	1	1,730	0.06%
2019/07/04	6	24.28	1	24.25	24.25	5	1,727	0.29%
2019/07/03	1	25.60	0	0.00	25.70	1	1,727	0.06%
2019/07/02	3	25.60	0	0.00	25.70	3	1,711	0.18%
2019/07/01	1	25.60	3	25.88	25.75	-2	1,689	-0.12%
2019/06/28	5	25.70	0	0.00	25.75	5	1,675	0.30%
2019/06/27	1	25.60	0	0.00	25.60	1	1,674	0.06%
2019/06/26	1	25.55	0	0.00	25.55	1	1,663	0.06%
2019/06/25	3	25.72	1	25.75	25.60	2	1,672	0.12%
2019/06/24	2	25.60	0	0.00	25.80	2	1,683	0.12%
2019/06/20	0	0.00	1	25.50	25.25	-1	1,655	-0.06%
2019/06/19	2	25.33	0	0.00	25.30	2	1,685	0.12%
2019/06/14	0	0.00	3	25.23	25.30	-3	1,904	-0.16%
2019/06/13	1	25.05	3	25.07	25.05	-2	1,910	-0.10%
2019/06/12	0	0.00	10	25.00	25.05	-10	1,941	-0.52%
2019/06/11	5	24.88	0	0.00	24.95	5	2,009	0.25%
2019/06/06	1	24.65	1	25.00	24.65	0	2,035	0.00%
2019/06/03	2	24.20	0	0.00	24.40	2	2,109	0.09%
2019/05/31	2	24.35	3	24.42	24.35	-1	2,135	-0.05%
2019/05/30	5	24.25	0	0.00	24.25	5	2,183	0.23%
2019/05/27	0	0.00	2	24.35	24.35	-2	2,196	-0.09%
2019/05/24	2	24.25	0	0.00	24.30	2	2,209	0.09%
2019/05/22	0	0.00	1	24.50	24.45	-1	2,235	-0.04%
2019/05/21	1	24.20	0	0.00	24.20	1	2,247	0.04%
2019/05/20	1	24.10	0	0.00	24.25	1	2,262	0.04%
2019/05/15	3	24.45	0	0.00	24.50	3	2,243	0.13%
2019/05/14	3	24.50	0	0.00	24.65	3	2,236	0.13%
2019/05/09	1	25.55	2	25.63	25.45	-1	2,197	-0.05%
2019/05/08	2	25.75	0	0.00	25.75	2	2,177	0.09%
2019/05/06	1	25.80	3	26.05	25.90	-2	2,197	-0.09%
2019/05/02	0	0.00	1	26.10	26.10	-1	2,147	-0.05%
2019/04/30	1	25.90	0	0.00	26.00	1	2,158	0.05%
2019/04/29	3	26.03	1	25.95	25.90	2	2,208	0.09%
2019/04/26	1	26.10	0	0.00	25.90	1	2,207	0.05%
2019/04/24	2	26.35	1	26.25	26.25	1	2,191	0.05%
2019/04/23	0	0.00	2	26.18	26.15	-2	2,175	-0.09%
2019/04/22	0	0.00	2	26.08	26.10	-2	2,177	-0.09%
2019/04/19	3	25.82	0	0.00	25.80	3	2,176	0.14%
2019/04/18	9	25.86	0	0.00	25.70	9	2,200	0.41%
2019/04/17	0	0.00	1	26.00	26.10	-1	2,242	-0.04%
2019/04/16	1	25.70	0	0.00	25.80	1	2,246	0.04%
2019/04/15	4	25.90	0	0.00	25.80	4	2,247	0.18%
2019/04/12	6	26.05	0	0.00	26.05	6	2,253	0.27%
2019/04/10	1	26.40	0	0.00	26.40	1	2,213	0.05%
2019/04/09	2	26.65	2	26.80	26.65	0	2,191	0.00%
2019/04/08	2	26.30	5	26.56	26.45	-3	2,150	-0.14%
2019/04/02	2	26.10	0	0.00	26.00	2	2,120	0.09%
2019/03/29	1	26.05	0	0.00	26.10	1	2,118	0.05%
2019/03/28	1	26.00	0	0.00	25.95	1	2,150	0.05%
2019/03/27	5	26.15	0	0.00	26.05	5	2,170	0.23%
2019/03/26	2	26.33	0	0.00	26.25	2	2,181	0.09%
2019/03/25	2	26.20	0	0.00	26.20	2	2,221	0.09%
2019/03/22	0	0.00	2	26.48	26.45	-2	2,264	-0.09%
2019/03/21	1	26.30	0	0.00	26.50	1	2,519	0.04%
2019/03/20	0	0.00	3	26.03	26.00	-3	2,510	-0.12%
2019/03/19	22	25.32	2	25.45	25.30	20	2,451	0.82%
2019/03/18	1	25.65	0	0.00	25.75	1	2,405	0.04%
2019/03/11	15	25.17	3	25.33	25.30	12	2,487	0.48%
2019/03/05	5	26.03	4	25.93	25.85	1	2,696	0.04%
2019/03/04	0	0.00	2	26.25	26.40	-2	2,692	-0.07%
2019/02/27	4	26.30	1	26.30	26.20	3	2,770	0.11%
2019/02/26	0	0.00	1	26.40	26.45	-1	2,754	-0.04%
2019/02/25	0	0.00	3	26.55	26.55	-3	2,753	-0.11%
2019/02/22	6	26.42	2	26.55	26.30	4	2,756	0.15%
2019/02/21	2	26.35	0	0.00	26.35	2	2,770	0.07%
2019/02/19	5	26.50	0	0.00	26.50	5	2,786	0.18%
2019/02/15	2	26.15	1	26.15	26.15	1	2,814	0.04%
2019/02/14	2	26.30	0	0.00	26.35	2	2,853	0.07%
2019/02/13	1	26.35	0	0.00	26.25	1	2,878	0.03%
2019/02/12	4	26.20	26	26.43	26.40	-22	2,929	-0.75%
2019/02/11	0	0.00	4	26.51	26.30	-4	2,917	-0.14%
2019/01/30	12	26.25	15	26.29	26.25	-3	2,907	-0.10%
2019/01/29	2	26.05	2	26.20	26.05	0	2,910	0.00%
2019/01/28	0	0.00	17	26.25	26.30	-17	2,917	-0.58%
2019/01/25	0	0.00	1	26.15	26.10	-1	2,905	-0.03%
2019/01/24	2	26.18	5	26.14	26.10	-3	2,922	-0.10%
2019/01/23	2	26.00	0	0.00	26.00	2	2,919	0.07%
2019/01/22	0	0.00	3	26.10	26.10	-3	2,922	-0.10%
2019/01/21	5	25.85	11	26.06	26.20	-6	2,917	-0.21%
2019/01/18	1	25.60	2	25.63	25.60	-1	2,882	-0.03%
2019/01/17	2	25.55	2	25.60	25.50	0	2,904	0.00%
2019/01/16	0	0.00	2	25.58	25.45	-2	2,940	-0.07%
2019/01/15	2	25.40	6	25.46	25.50	-4	3,010	-0.13%
2019/01/14	2	25.25	0	0.00	25.25	2	3,056	0.07%
2019/01/11	11	25.76	2	25.80	25.50	9	3,139	0.29%
2019/01/10	3	25.60	6	25.78	25.80	-3	3,174	-0.09%
2019/01/09	1	25.60	14	25.49	25.85	-13	3,166	-0.41%
2019/01/08	4	24.98	0	0.00	25.05	4	3,120	0.13%
2019/01/07	1	25.05	8	25.29	25.40	-7	3,121	-0.22%
2019/01/04	7	24.58	2	24.85	24.90	5	3,121	0.16%
2019/01/03	3	25.33	2	25.25	25.30	1	3,135	0.03%
2019/01/02	0	0.00	2	25.90	25.70	-2	3,134	-0.06%
2018/12/28	0	0.00	2	25.65	25.80	-2	3,142	-0.06%
2018/12/27	2	25.60	0	0.00	25.50	2	3,188	0.06%
2018/12/26	13	25.82	14	25.47	25.30	-1	3,195	-0.03%
2018/12/25	6	25.58	4	25.70	25.60	2	3,242	0.06%
2018/12/24	6	25.98	3	26.20	26.20	3	3,272	0.09%
2018/12/22	2	26.00	4	25.80	25.95	-2	3,328	-0.06%
2018/12/21	12	25.53	0	0.00	25.45	12	3,354	0.36%
2018/12/20	9	25.67	69	26.02	25.70	-60	3,411	-1.76%
2018/12/19	3	26.07	0.1	26.05	26.05	2.9	3,671	0.08%
2018/12/18	14	26.29	0	0.00	26.20	14	3,724	0.38%
2018/12/17	2	26.93	2	26.90	26.75	0	3,783	0.00%
2018/12/14	71	27.06	52	27.26	27.05	19	3,813	0.50%
2018/12/13	11	25.97	15	26.40	26.45	-4	3,529	-0.11%
2018/12/12	6	25.45	4	25.66	25.75	2	3,454	0.06%
2018/12/11	8	25.26	0	0.00	25.30	8	3,431	0.23%
2018/12/10	13	25.12	6	25.34	25.25	7	3,433	0.20%
2018/12/07	6	25.30	1	25.35	25.35	5	3,423	0.15%
2018/12/06	0	0.00	3	25.40	25.20	-3	3,419	-0.09%
2018/12/05	3	25.97	8	26.00	26.00	-5	3,402	-0.15%
2018/12/04	23	26.40	0	0.00	26.35	23	3,418	0.67%
2018/12/03	10	26.45	4	26.51	26.80	6	3,358	0.18%
2018/11/30	13	25.47	4	25.36	25.70	9	3,266	0.28%
2018/11/29	5	24.83	1	24.95	24.80	4	3,171	0.13%
2018/11/28	4	24.74	0	0.00	24.80	4	3,131	0.13%
2018/11/27	3	24.98	1	25.15	24.90	2	3,135	0.06%
2018/11/26	17	25.19	1	25.20	25.05	16	3,139	0.51%
2018/11/23	0	0.00	3	25.50	25.50	-3	3,098	-0.10%
2018/11/22	1	25.65	1	26.00	25.50	0	3,145	0.00%
2018/11/21	2	25.28	2	25.63	25.70	0	3,196	0.00%
2018/11/20	2	25.63	0	0.00	25.60	2	3,290	0.06%
2018/11/16	1	25.75	4	25.70	25.70	-3	3,288	-0.09%
2018/11/15	7	25.30	0	0.00	25.40	7	3,321	0.21%
2018/11/14	14	25.18	1	25.45	25.10	13	3,446	0.38%
2018/11/13	5	25.08	1	25.15	25.10	4	3,417	0.12%
2018/11/12	23	26.18	1	25.95	25.85	22	3,369	0.65%
2018/11/09	2	26.75	0	0.00	26.70	2	3,343	0.06%
2018/11/06	2	28.40	3	27.95	27.90	-1	3,294	-0.03%
2018/11/02	2	27.83	5	27.75	27.80	-3	3,325	-0.09%
2018/11/01	7	27.39	6	27.75	27.65	1	3,338	0.03%
2018/10/30	0	0.00	3	27.80	27.80	-3	3,327	-0.09%
2018/10/29	0	0.00	5	27.72	27.90	-5	3,343	-0.15%
2018/10/26	21	28.54	20	28.63	28.70	1	3,353	0.03%
2018/10/25	0	0.00	3	28.70	28.50	-3	3,354	-0.09%
2018/10/24	1	29.35	1	29.45	29.75	0	3,347	0.00%
2018/10/23	7	29.78	2	30.00	29.35	5	3,319	0.15%
2018/10/22	6	31.03	5	31.15	31.10	1	3,267	0.03%
2018/10/15	0	0.00	1	32.60	32.40	-1	3,210	-0.03%
2018/10/12	3	31.75	8	32.38	32.70	-5	3,236	-0.15%
2018/10/11	0	0.00	4	32.59	32.10	-4	3,274	-0.12%
2018/10/09	2	33.53	4	33.85	33.60	-2	3,256	-0.06%
2018/10/05	8	32.59	0	0.00	33.45	8	3,291	0.24%
2018/10/04	2	33.95	0	0.00	34.00	2	3,269	0.06%
2018/10/03	16	34.53	0	0.00	33.95	16	3,312	0.48%
2018/10/02	5	34.97	0.2	35.10	35.10	4.8	3,345	0.14%
2018/10/01	0	0.00	0.4	35.10	35.20	-0.4	3,310	-0.01%
2018/09/27	0	0.00	1	34.05	34.10	-1	3,238	-0.03%
2018/09/26	1	34.50	15	34.91	34.35	-14	3,162	-0.44%
2018/09/25	0	0.00	7	34.46	34.55	-7	2,907	-0.24%
2018/09/21	0	0.00	1	33.85	33.95	-1	2,962	-0.03%
2018/09/20	0	0.00	4	32.83	33.45	-4	2,955	-0.14%
2018/09/14	1	32.50	1	32.85	32.80	0	2,997	0.00%
2018/09/13	0	0.00	5	32.35	32.50	-5	2,993	-0.17%
2018/09/11	0	0.00	1	32.20	32.40	-1	3,014	-0.03%
2018/09/10	5	31.52	1	31.70	31.70	4	3,003	0.13%
2018/09/03	6	31.93	1	31.95	31.55	5	3,029	0.17%
2018/08/31	0	0.00	15	32.60	32.55	-15	2,987	-0.50%
2018/08/27	1	34.40	0	0.00	33.50	1	2,922	0.03%
2018/08/24	2	33.50	1	33.65	33.70	1	2,847	0.04%
2018/08/23	12	34.00	7	33.71	33.95	5	2,883	0.17%
2018/08/22	12	33.74	2	33.58	33.50	10	2,929	0.34%
2018/08/21	12	33.69	3	33.85	34.00	9	2,928	0.31%
2018/08/17	0	0.00	1	32.45	32.10	-1	2,972	-0.03%
2018/08/09	1	32.00	1	32.25	32.25	0	3,811	0.00%
2018/08/08	1	31.95	0	0.00	32.15	1	3,860	0.03%
2018/08/07	1	31.75	0	0.00	31.75	1	3,962	0.03%
2018/08/03	0	0.00	2	32.05	31.80	-2	4,469	-0.04%
2018/08/01	0	0.00	12	32.65	32.60	-12	4,657	-0.26%
2018/07/30	0	0.00	4	32.66	32.70	-4	4,794	-0.08%
2018/07/26	0	0.00	1	32.55	32.60	-1	4,801	-0.02%
2018/07/20	1	31.45	0	0.00	31.50	1	4,815	0.02%
2018/07/19	5	32.02	0	0.00	31.90	5	4,777	0.10%
2018/07/18	0	0.00	8	32.29	32.65	-8	4,760	-0.17%
2018/07/13	0	0.00	3	33.98	34.10	-3	4,787	-0.06%
2018/07/12	1	33.10	0	0.00	33.75	1	4,790	0.02%
2018/07/11	5	33.35	5	33.25	33.35	0	4,841	0.00%
2018/07/10	0	0.00	4	32.98	33.20	-4	4,924	-0.08%
2018/07/09	0	0.00	1	31.85	32.00	-1	4,890	-0.02%
2018/07/06	2	31.50	11	31.56	31.70	-9	4,931	-0.18%
2018/07/03	0	0.00	1	31.85	31.35	-1	5,217	-0.02%
2018/07/02	1	31.60	3	31.77	32.35	-2	5,223	-0.04%
2018/06/29	2	32.93	10	33.15	32.90	-8	5,180	-0.15%
2018/06/27	0	0.00	1	32.50	32.60	-1	5,092	-0.02%
2018/06/22	0	0.00	2	32.48	32.40	-2	5,115	-0.04%
2018/06/21	0	0.00	1	32.20	32.25	-1	5,113	-0.02%
2018/06/20	1	32.60	2	32.15	32.35	-1	5,151	-0.02%
2018/06/19	0	0.00	1	31.65	31.45	-1	5,181	-0.02%
2018/06/15	1	31.50	0	0.00	31.50	1	5,224	0.02%
2018/06/13	9	32.20	0	0.00	32.00	9	5,302	0.17%
2018/06/12	2	32.40	1	32.50	32.80	1	5,341	0.02%
2018/06/11	1	32.00	0	0.00	32.30	1	5,341	0.02%
2018/06/06	0	0.00	4	33.10	33.20	-4	5,396	-0.07%
2018/06/05	10	32.80	0	0.00	32.80	10	5,385	0.19%
2018/06/04	1	32.50	28	32.65	32.55	-27	5,383	-0.50%
2018/06/01	20	32.15	92	32.48	32.45	-72	5,448	-1.32%
2018/05/31	0	0.00	33	32.61	32.65	-33	5,450	-0.61%
2018/05/29	23	31.78	0	0.00	31.80	23	5,557	0.41%
2018/05/28	9	32.17	1	32.45	32.20	8	5,665	0.14%
2018/05/25	116	32.48	11	32.04	31.95	105	5,787	1.81%	大買/鉅額交易
2018/05/24	60.6	33.81	4	33.79	33.55	56.6	5,837	0.97%
2018/05/23	3	34.27	51	34.25	35.10	-48	5,730	-0.84%
2018/05/22	1	35.20	49	34.48	34.20	-48	5,670	-0.85%
2018/05/21	41	33.75	0	0.00	33.70	41	5,684	0.72%
2018/05/18	32	34.77	21	34.64	34.30	11	5,655	0.19%
2018/05/17	1	34.00	3	33.88	33.55	-2	5,480	-0.04%
2018/05/16	10	33.90	8	33.93	33.90	2	5,476	0.04%
2018/05/15	15	33.71	12	33.85	33.70	3	5,557	0.05%
2018/05/14	32	34.41	29	34.37	34.60	3	5,598	0.05%
2018/05/11	16	33.75	16	33.80	34.45	0	5,466	0.00%
2018/05/10	2	33.05	2.1	32.51	32.80	-0.1	5,189	0.00%
2018/05/09	1	32.00	0	0.00	32.00	1	5,088	0.02%
2018/05/08	2	32.50	4	32.06	32.85	-2	5,054	-0.04%
2018/05/07	0	0.00	1	30.95	31.50	-1	4,955	-0.02%
2018/05/04	1	31.45	2	31.35	31.30	-1	4,982	-0.02%
2018/05/03	5	31.30	2	31.33	31.30	3	5,004	0.06%
2018/04/24	1	31.25	0	0.00	31.45	1	5,399	0.02%
2018/04/23	11	32.12	7	31.90	31.85	4	5,448	0.07%
2018/04/20	2	33.00	2	32.78	32.80	0	5,561	0.00%
2018/04/19	0	0.00	8	32.88	32.75	-8	5,613	-0.14%
2018/04/18	5	32.11	7	32.28	32.35	-2	5,643	-0.04%
2018/04/17	6	32.17	3	31.80	31.60	3	5,806	0.05%
2018/04/16	1	32.50	46	32.98	33.00	-45	5,997	-0.75%
2018/04/13	0	0.00	1	32.50	32.30	-1	6,696	-0.01%
2018/04/11	2	32.80	6	32.25	32.30	-4	6,872	-0.06%
2018/04/10	0	0.00	5	31.87	32.00	-5	6,983	-0.07%
2018/04/09	0	0.00	1	31.00	30.85	-1	6,913	-0.01%
2018/04/03	0	0.00	1	30.25	30.50	-1	6,976	-0.01%
2018/04/02	0	0.00	22	30.85	30.95	-22	7,081	-0.31%
2018/03/31	0	0.00	1	30.15	30.10	-1	7,065	-0.01%
2018/03/28	0	0.00	1	29.55	29.65	-1	7,236	-0.01%
2018/03/23	2	28.30	0	0.00	28.90	2	7,336	0.03%
2018/03/22	0	0.00	8	29.60	29.30	-8	7,389	-0.11%
2018/03/21	1	29.45	0	0.00	29.35	1	7,460	0.01%
2018/03/20	2	29.85	2	29.75	29.75	0	7,500	0.00%
2018/03/19	2	28.95	0	0.00	28.80	2	7,532	0.03%
2018/03/16	8	29.00	0	0.00	28.95	8	8,063	0.10%
2018/03/15	0	0.00	5	29.50	29.55	-5	8,105	-0.06%
2018/03/14	3	29.03	4	29.15	29.20	-1	8,211	-0.01%
2018/03/13	4	29.18	0	0.00	29.10	4	8,318	0.05%
2018/03/12	1	30.05	1	29.85	29.55	0	8,427	0.00%
2018/03/07	15	29.86	0	0.00	29.55	15	8,730	0.17%
2018/03/06	1	30.40	3	30.45	30.30	-2	8,821	-0.02%
2018/03/05	3	31.05	0	0.00	30.20	3	8,894	0.03%
2018/03/02	2	32.15	0	0.00	31.40	2	8,964	0.02%
2018/03/01	1	31.60	18	32.89	32.85	-17	8,911	-0.19%
2018/02/27	4	32.50	15	32.42	32.30	-11	8,827	-0.12%
2018/02/26	0	0.00	16.1	31.84	32.35	-16.1	8,792	-0.18%
2018/02/22	1	31.15	9	31.04	31.00	-8	8,829	-0.09%
2018/02/21	5	30.99	19	30.72	31.25	-14	9,087	-0.15%
2018/02/12	0	0.00	6	28.49	28.60	-6	9,113	-0.07%
2018/02/09	4	27.59	1	28.15	28.30	3	9,569	0.03%
2018/02/08	1	29.00	2	28.50	28.85	-1	9,871	-0.01%
2018/02/07	20	28.15	24	29.24	29.10	-4	10,069	-0.04%
2018/02/06	9	28.22	10	28.74	27.55	-1	10,287	-0.01%
2018/02/05	4	28.73	1	29.80	29.85	3	10,734	0.03%
2018/02/02	0	0.00	1	30.25	29.50	-1	11,032	-0.01%
2018/02/01	1	30.10	3	30.03	30.10	-2	11,042	-0.02%
2018/01/31	1	29.40	0	0.00	29.85	1	11,048	0.01%
2018/01/29	1	30.10	0	0.00	30.30	1	11,224	0.01%
2018/01/26	1	29.80	0	0.00	29.80	1	11,267	0.01%
2018/01/25	7	30.01	7	30.15	30.10	0	11,226	0.00%
2018/01/24	23	29.40	0	0.00	29.30	23	11,126	0.21%
2018/01/23	4	29.41	4	29.89	29.40	0	11,075	0.00%
2018/01/22	13	29.45	2.2	29.42	29.40	10.8	10,994	0.10%
2018/01/19	3	30.03	0	0.00	29.90	3	10,902	0.03%
2018/01/18	1	30.10	22	30.06	30.05	-21	10,830	-0.19%
2018/01/17	1	30.35	0	0.00	30.25	1	10,837	0.01%
2018/01/16	12	31.08	4	31.01	30.50	8	10,788	0.07%
2018/01/15	15	30.52	0	0.00	30.45	15	10,653	0.14%
2018/01/12	4	30.63	2	30.93	30.70	2	10,553	0.02%
2018/01/11	8	30.51	6	30.68	30.35	2	10,474	0.02%
2018/01/10	18	31.69	32	31.86	31.40	-14	10,289	-0.14%
2018/01/09	97	34.03	46	33.89	32.45	51	10,046	0.51%
2018/01/08	4	32.55	10	32.49	32.45	-6	9,228	-0.07%
2018/01/05	9	32.13	5	32.10	31.95	4	9,089	0.04%
2018/01/04	8	32.34	32	32.49	31.80	-24	8,997	-0.27%
2018/01/03	10	31.55	12	31.96	32.05	-2	8,790	-0.02%
2018/01/02	4	31.44	2.3	31.88	31.50	1.7	8,725	0.02%