鼎元 (2426)-臺銀-臺中券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.50
漲跌
▼0.10
漲幅
-0.57%
成交量
286張
產業
上市光電類股
358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

鼎元 (2426)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
2024/05/03	2	17.55	0	0.00	17.50	2	643	0.31%
2024/04/30	3	17.50	0	0.00	17.50	3	657	0.46%
2024/04/25	2	17.25	20	17.35	17.35	-18	672	-2.68%
2024/04/22	2	17.05	0	0.00	17.10	2	689	0.29%
2024/04/19	2	16.98	0	0.00	17.10	2	706	0.28%
2024/04/18	0.1	17.35	0	0.00	17.50	0.1	720	0.01%
2024/04/17	2	17.23	0	0.00	17.40	2	790	0.26%
2024/04/16	1	17.50	0	0.00	17.15	1	799	0.13%
2024/04/15	3	17.80	0	0.00	17.75	3	787	0.38%
2024/04/12	1	17.95	0	0.00	17.90	1	783	0.13%
2024/04/11	1	18.10	0	0.00	18.05	1	777	0.13%
2024/03/28	3	18.07	0	0.00	18.00	3	771	0.39%
2024/03/26	3	18.10	2	18.05	18.10	1	770	0.13%
2024/03/25	1.1	18.29	0	0.00	18.25	1.1	766	0.14%
2024/03/22	1	17.95	0	0.00	18.20	1	766	0.13%
2024/03/21	3.1	17.82	0	0.00	17.80	3.1	765	0.40%
2024/03/20	5.1	17.91	5	17.95	17.80	0.1	767	0.02%
2024/03/19	2	18.05	1	17.95	18.05	1	776	0.13%
2024/03/18	6	17.94	0	0.00	18.00	6	777	0.77%
2024/03/14	2	18.03	0	0.00	18.10	2	778	0.26%
2024/03/13	16	18.24	0	0.00	18.10	16	776	2.06%
2024/03/11	1	18.40	0	0.00	18.40	1	756	0.13%
2024/03/08	5	18.55	35	18.68	18.40	-30	750	-4.00%
2024/03/07	18	18.81	9	18.61	18.60	9	741	1.21%
2024/03/06	21	18.92	0	0.00	18.90	21	734	2.86%
2024/03/05	2	19.03	0	0.00	19.00	2	726	0.28%
2024/03/04	15	19.15	2.4	19.12	19.10	12.6	718	1.76%
2024/03/01	5	19.20	0	0.00	19.20	5	709	0.71%
2024/02/29	0.1	19.60	0	0.00	19.70	0.1	698	0.01%
2024/02/27	0	0.00	18	20.03	19.55	-18	699	-2.57%
2024/02/26	22	19.70	2	19.85	19.75	20	706	2.83%
2024/02/23	2	19.85	12	20.08	19.85	-10	703	-1.42%
2024/02/22	1	20.25	21	20.20	20.00	-20	696	-2.87%
2024/02/21	1.1	19.86	7	20.18	19.85	-5.9	680	-0.87%
2024/02/20	14	19.78	4.1	20.05	19.85	10	672	1.48%
2024/02/19	4	20.07	43.1	20.12	20.15	-39.1	659	-5.93%
2024/02/16	0	0.00	7	19.47	19.45	-7	623	-1.12%
2024/02/05	5	18.65	0	0.00	18.60	5	585	0.85%
2024/01/30	17	18.82	0	0.00	18.60	17	594	2.86%
2024/01/25	0	19.00	0.3	19.00	19.15	-0.3	586	-0.04%
2024/01/24	0	0.00	0.1	19.00	18.90	-0.1	577	-0.02%
2024/01/22	0.4	18.71	0	0.00	18.75	0.4	573	0.07%
2024/01/19	8	18.35	0	0.00	18.45	8	574	1.39%
2024/01/15	0	0.00	2.2	19.24	19.15	-2.2	591	-0.37%
2024/01/12	2	19.05	0	0.00	18.75	2	576	0.35%
2024/01/11	6	18.35	6	19.00	19.00	0	553	0.00%
2024/01/03	4	18.26	0	0.00	18.35	4	630	0.63%
2023/12/29	0	0.00	1	18.60	18.60	-1	623	-0.16%
2023/12/28	0.2	18.55	0	0.00	18.55	0.2	624	0.03%
2023/12/26	1	18.50	2	18.65	18.80	-1	623	-0.16%
2023/12/15	0	0.00	2	19.30	19.30	-2	661	-0.30%
2023/12/14	0	0.00	1	19.50	19.15	-1	650	-0.15%
2023/12/13	3	19.15	0	0.00	19.20	3	642	0.47%
2023/12/12	5	19.20	0	0.00	19.05	5	644	0.78%
2023/12/07	0	18.92	9	18.95	18.75	-9	696	-1.29%
2023/12/06	3	19.00	11	18.86	18.95	-8	697	-1.15%
2023/12/04	20	19.12	0	0.00	19.10	20	700	2.85%
2023/12/01	0	0.00	4	19.10	19.10	-4	697	-0.57%
2023/11/28	0	0.00	3	18.85	18.95	-3	697	-0.43%
2023/11/17	1	18.50	0	0.00	18.45	1	663	0.15%
2023/11/15	1	18.35	0	0.00	18.35	1	660	0.15%
2023/11/09	0	18.15	0	0.00	18.00	0	662	0.00%
2023/11/06	0	0.00	2	18.20	18.15	-2	692	-0.29%
2023/11/02	0	0.00	19	18.07	18.15	-19	711	-2.67%
2023/10/25	2	18.85	0	0.00	18.95	2	1,140	0.18%
2023/10/23	0	18.40	0	0.00	18.35	0	1,109	0.00%
2023/10/13	1	18.85	3	19.20	18.80	-2	1,128	-0.18%
2023/10/12	2	17.65	0	0.00	17.65	2	1,031	0.19%
2023/09/25	30	18.40	30	18.25	18.20	0	1,122	0.00%
2023/09/22	8	18.32	0	0.00	18.45	8	1,117	0.72%
2023/09/18	0	0.00	4	18.05	18.10	-4	1,074	-0.37%
2023/09/14	7	18.44	0	0.00	18.25	7	1,079	0.65%
2023/09/13	1	17.60	0	0.00	17.60	1	1,019	0.10%
2023/09/12	0	18.05	0	0.00	17.70	0	1,019	0.00%
2023/09/06	12	18.33	0	0.00	18.25	12	1,029	1.17%
2023/09/05	16	18.35	0	0.00	18.50	16	1,032	1.55%
2023/09/04	0	0.00	0	18.20	18.25	0	1,033	0.00%
2023/09/01	0	0.00	1	18.35	18.30	-1	1,040	-0.10%
2023/08/31	3	18.00	0	0.00	18.05	3	1,041	0.29%
2023/08/28	2	17.60	0	0.00	17.55	2	1,061	0.19%
2023/08/25	2	17.45	0	0.00	17.65	2	1,064	0.19%
2023/08/16	1	17.45	2	17.50	17.40	-1	1,082	-0.09%
2023/08/14	0	0.00	1	17.90	17.60	-1	1,078	-0.09%
2023/08/11	1	18.20	1	18.30	18.15	0	1,067	0.00%
2023/08/10	1	18.35	0	0.00	18.25	1	1,061	0.09%
2023/08/09	1	18.80	2.8	18.76	18.80	-1.8	1,041	-0.17%
2023/08/08	2	18.90	0	0.00	18.80	2	1,040	0.19%
2023/08/07	16.3	19.00	0	19.20	19.20	16.2	1,028	1.58%
2023/08/04	52	19.31	10	19.25	19.25	42	1,021	4.11%
2023/08/01	19	20.28	8.1	20.14	20.10	10.9	965	1.13%
2023/07/31	15	21.27	58.3	21.08	21.60	-43.3	862	-5.02%
2023/07/28	0	0.00	53	19.44	19.65	-53	642	-8.25%
2023/07/26	0.2	18.65	0	0.00	18.55	0.2	600	0.03%
2023/07/25	15.1	18.64	0	0.00	18.60	15.1	603	2.50%
2023/07/24	40.3	18.94	0	0.00	18.65	40.3	599	6.72%
2023/07/21	1	19.20	16	19.32	19.15	-15	597	-2.51%
2023/07/20	1	19.35	31	19.35	19.45	-30	604	-4.96%
2023/07/19	1	19.15	0	0.00	19.05	1	597	0.17%
2023/07/18	10.3	18.85	0	0.00	18.90	10.3	600	1.72%
2023/07/17	5.2	19.55	4	19.16	19.15	1.2	605	0.19%
2023/07/13	5	18.60	0	0.00	18.45	5	601	0.83%
2023/07/12	35	18.76	0	0.00	18.55	35	608	5.75%
2023/07/11	1	19.25	0	0.00	18.90	1	620	0.16%
2023/07/10	1	18.55	3	19.25	19.20	-2	622	-0.32%
2023/07/07	40	18.71	0	0.00	18.55	40	616	6.49%
2023/07/06	2	19.15	2	19.00	18.95	0	624	0.00%
2023/07/05	0	0.00	0.5	18.70	18.75	-0.5	642	-0.08%
2023/07/04	0	0.00	1	18.45	18.60	-1	640	-0.16%
2023/06/30	1	18.25	0	0.00	18.35	1	647	0.15%
2023/06/26	1	18.75	0	0.00	18.65	1	780	0.13%
2023/06/21	2	19.10	2	19.00	18.80	0	789	0.00%
2023/06/20	2	18.70	0	0.00	18.70	2	781	0.26%
2023/06/16	3	18.45	0	0.00	18.45	3	781	0.38%
2023/06/15	0	0.00	6	18.44	18.50	-6	781	-0.77%
2023/06/09	0	0.00	1	18.85	18.70	-1	776	-0.13%
2023/06/07	0	0.00	1	19.00	19.00	-1	781	-0.13%
2023/06/06	0	0.00	1	18.95	18.80	-1	779	-0.13%
2023/06/05	2	18.95	0	0.00	19.00	2	783	0.26%
2023/06/02	1	18.85	0	0.00	18.85	1	783	0.13%
2023/06/01	0	0.00	2	18.90	18.80	-2	792	-0.26%
2023/05/31	1	18.90	0	0.00	18.70	1	790	0.13%
2023/05/29	1	18.20	5	18.25	18.25	-4	768	-0.52%
2023/05/25	1	18.35	0	0.00	18.30	1	769	0.13%
2023/05/22	0	18.00	0	0.00	18.10	0	788	0.00%
2023/05/19	0	0.00	5	18.10	17.95	-5	795	-0.63%
2023/05/16	0	0.00	0.1	17.80	17.80	-0.1	788	-0.01%
2023/05/11	1	18.10	0	0.00	17.95	1	782	0.13%
2023/05/02	0	0.00	1	18.10	18.10	-1	770	-0.13%
2023/04/21	1	18.40	0	0.00	18.25	1	736	0.14%
2023/04/20	2	18.95	1	19.00	18.95	1	716	0.14%
2023/04/18	0	19.45	0	19.45	19.30	0	707	0.00%
2023/04/14	1	19.15	0	0.00	19.15	1	669	0.15%
2023/04/13	1	19.30	0	0.00	19.15	1	650	0.15%
2023/04/12	0	0.00	0.1	19.10	19.35	-0.1	638	-0.02%
2023/04/11	18	19.06	0	0.00	19.20	18	621	2.90%
2023/04/10	0	0.00	3	19.20	19.20	-3	606	-0.49%
2023/03/31	1	18.70	1	18.55	18.65	0	556	0.00%
2023/03/30	2	19.00	1	19.10	18.95	1	536	0.19%
2023/03/29	3	19.50	4	19.28	19.15	-1	478	-0.21%
2023/03/28	1	18.35	0	0.00	18.25	1	405	0.25%
2023/03/23	0	18.35	0	0.00	18.25	0	378	0.00%
2023/03/22	0	18.23	0	0.00	18.25	0	377	0.00%
2023/03/20	0	17.90	0	0.00	18.00	0	366	0.00%
2023/03/16	0	0.00	1	17.80	17.80	-1	362	-0.28%
2023/03/13	1	17.70	3	17.90	17.75	-2	361	-0.55%
2023/03/09	0	0.00	2	18.70	18.25	-2	355	-0.56%
2023/03/08	0	0.00	3	18.50	18.65	-3	355	-0.84%
2023/02/23	5	18.05	5	18.10	17.70	0	319	0.00%
2023/02/10	0	0.00	2	17.55	17.25	-2	328	-0.61%
2023/02/09	0	0.00	1	17.70	17.65	-1	332	-0.30%
2023/02/07	0	17.50	1	17.50	17.70	-1	338	-0.30%
2023/02/06	0.1	17.75	0	0.00	17.45	0.1	338	0.03%
2023/02/03	0	17.95	0	0.00	17.80	0	336	0.00%
2023/02/02	2	17.75	1	17.75	17.95	1	334	0.30%
2023/02/01	3	17.38	0	0.00	17.50	3	331	0.91%
2023/01/31	0	0.00	0	17.00	17.20	0	358	0.00%
2023/01/30	0	0.00	0	16.75	16.90	0	359	0.00%
2023/01/11	1	17.40	0	0.00	17.40	1	383	0.26%
2022/12/08	0	0.00	1	17.85	17.80	-1	472	-0.21%
2022/12/05	0	0.00	2	18.50	18.30	-2	505	-0.40%
2022/12/02	0	18.20	0	0.00	18.25	0	504	0.00%
2022/11/17	0	0.00	5	17.40	17.65	-5	519	-0.96%
2022/11/04	0	0.00	9	16.17	16.25	-9	605	-1.49%
2022/11/01	0	0.00	2	15.40	15.50	-2	709	-0.28%
2022/10/28	2	15.25	0	0.00	15.05	2	784	0.26%
2022/10/27	0	0.00	2	15.75	15.55	-2	784	-0.26%
2022/10/26	1	15.20	0	0.00	15.10	1	760	0.13%
2022/10/25	1	15.20	0	0.00	15.20	1	759	0.13%
2022/10/18	0	0.00	1	15.80	15.90	-1	743	-0.13%
2022/10/14	0	0.00	3	15.85	15.85	-3	752	-0.40%
2022/10/13	2	14.70	0	0.00	14.75	2	753	0.27%
2022/10/05	1	16.30	0	0.00	16.20	1	747	0.13%
2022/09/30	5	15.30	0	0.00	15.55	5	761	0.66%
2022/09/28	4	14.78	0	0.00	14.70	4	768	0.52%
2022/09/27	0	0.00	0.3	15.75	15.95	-0.3	764	-0.04%
2022/09/26	2	16.25	0	0.00	15.70	2	775	0.26%
2022/09/23	0	0.00	10	17.20	17.10	-10	782	-1.28%
2022/09/19	0	17.85	0	0.00	17.75	0	802	0.00%
2022/09/16	0	0.00	2	18.30	18.05	-2	813	-0.25%
2022/09/14	2	17.83	0	0.00	18.10	2	821	0.24%
2022/09/12	0	0.00	2	18.58	18.05	-2	844	-0.24%
2022/09/05	1	17.80	0	0.00	17.80	1	827	0.12%
2022/09/01	3	18.45	0	0.00	18.35	3	827	0.36%
2022/08/31	2	18.40	0	0.00	18.75	2	824	0.24%
2022/08/30	1	18.40	0	0.00	18.40	1	822	0.12%
2022/08/22	1	18.75	0	0.00	18.55	1	833	0.12%
2022/08/18	1	18.65	0	0.00	18.90	1	826	0.12%
2022/08/15	0	0.00	1	19.70	19.75	-1	754	-0.13%
2022/08/11	1	19.30	0	0.00	19.25	1	740	0.14%
2022/08/09	1	19.10	1	19.10	19.15	0	739	0.00%
2022/08/08	5	20.02	10	19.91	19.45	-5	729	-0.69%
2022/08/05	3	19.68	0	0.00	19.80	3	651	0.46%
2022/08/03	1	18.25	0	0.00	18.10	1	598	0.17%
2022/07/29	0	0.00	1	18.95	18.90	-1	609	-0.16%
2022/07/28	1	18.95	0	0.00	18.85	1	612	0.16%
2022/07/27	0	19.00	0	0.00	19.15	0	614	0.00%
2022/07/26	0	0.00	40	19.15	18.90	-40	615	-6.50%
2022/07/22	0.1	19.60	0	0.00	19.40	0.1	622	0.02%
2022/07/21	0	0.00	1	19.40	19.50	-1	642	-0.16%
2022/07/06	0	0.00	1	18.10	17.75	-1	726	-0.14%
2022/07/05	0	0.00	5	18.40	18.55	-5	745	-0.67%
2022/07/01	3	17.93	1	17.50	17.50	2	752	0.27%
2022/06/30	1	19.80	0	0.00	19.20	1	737	0.14%
2022/06/24	0	0.00	2	20.58	20.15	-2	764	-0.26%
2022/06/22	1	19.60	0	0.00	19.60	1	768	0.13%
2022/06/21	0	0.00	1	19.45	20.40	-1	768	-0.13%
2022/06/20	3	19.95	0	0.00	19.35	3	769	0.39%
2022/06/16	1	21.00	0	0.00	20.95	1	772	0.13%
2022/06/15	1	21.50	0	0.00	21.60	1	800	0.12%
2022/06/13	1	21.65	0	0.00	21.35	1	836	0.12%
2022/06/08	2	22.55	0	0.00	22.40	2	868	0.23%
2022/06/02	0	0.00	10	22.80	22.70	-10	942	-1.06%
2022/06/01	0	0.00	1	22.85	22.75	-1	986	-0.10%
2022/05/31	0	0.00	10	22.50	22.55	-10	1,008	-0.99%
2022/05/24	0	22.05	0	0.00	21.60	0	1,210	0.00%
2022/05/13	0	0.00	5	21.20	21.20	-5	1,596	-0.31%
2022/05/09	1	21.90	0	0.00	21.25	1	2,329	0.04%
2022/05/03	0	0.00	1	22.15	22.05	-1	2,538	-0.04%
2022/04/29	0	0.00	3	21.90	21.90	-3	2,629	-0.11%
2022/04/27	1	21.20	2	21.03	21.10	-1	3,157	-0.03%
2022/04/25	1	22.30	0.1	22.35	22.15	0.9	3,609	0.03%
2022/04/22	1	23.05	2	23.10	23.05	-1	3,879	-0.03%
2022/04/20	0	0.00	1	23.25	23.25	-1	4,475	-0.02%
2022/04/12	0	0.00	0.2	23.66	23.55	-0.2	5,416	0.00%
2022/04/11	0	0.00	0.1	24.20	24.05	-0.1	5,438	0.00%
2022/04/08	0	0.00	1	25.10	25.10	-1	5,443	-0.02%
2022/04/07	2	24.85	0	0.00	24.90	2	5,472	0.04%
2022/04/06	0	25.90	1	25.60	25.60	-1	5,496	-0.02%
2022/03/31	1	26.25	0	0.00	26.20	1	5,708	0.02%
2022/03/23	0	0.00	2	26.78	26.70	-2	6,589	-0.03%
2022/03/21	1.1	26.59	0	0.00	26.60	1.1	6,675	0.02%
2022/03/18	2	26.35	16	26.55	26.85	-14	6,775	-0.21%
2022/03/17	0	0.00	14	26.19	26.15	-14	6,943	-0.20%
2022/03/16	0	0.00	6	25.68	25.55	-6	7,009	-0.09%
2022/03/15	2	25.00	1	25.25	25.05	1	7,128	0.01%
2022/03/14	6	25.37	0	25.60	25.35	6	7,443	0.08%
2022/03/10	1	25.50	0	0.00	25.35	1	9,183	0.01%
2022/03/08	0	0.00	2	25.15	24.10	-2	9,496	-0.02%
2022/03/07	0	0.00	1	25.00	25.10	-1	9,547	-0.01%
2022/03/04	1	26.30	1	26.25	26.30	0	9,613	0.00%
2022/03/03	1	26.70	0	0.00	26.60	1	9,697	0.01%
2022/03/01	1	26.45	0	0.00	26.60	1	9,921	0.01%
2022/02/25	5	26.18	3	26.30	26.15	2	10,054	0.02%
2022/02/24	2	26.80	1	26.20	26.40	1	10,479	0.01%
2022/02/23	5	27.38	4	27.39	27.45	1	10,726	0.01%
2022/02/22	4	26.71	1	26.75	26.65	3	11,358	0.03%
2022/02/21	0	0.00	2	27.20	27.20	-2	11,578	-0.02%
2022/02/18	9	27.32	0	0.00	27.35	9	11,849	0.08%
2022/02/17	0	0.00	1	28.05	27.75	-1	11,849	-0.01%
2022/02/15	6	28.60	1	28.05	28.05	5	11,860	0.04%
2022/02/14	2	28.95	15	29.14	28.75	-13	11,801	-0.11%
2022/02/11	43	29.31	44	29.87	29.15	-1	11,726	-0.01%
2022/02/10	34	29.17	7.3	29.21	29.05	26.7	11,467	0.23%
2022/02/09	3	28.88	16.4	29.08	29.30	-13.4	11,339	-0.12%
2022/02/08	0	27.10	0	0.00	27.60	0	11,185	0.00%
2022/02/07	0	0.00	5	26.50	26.85	-5	11,200	-0.04%
2022/01/26	8	26.03	0	0.00	25.90	8	11,229	0.07%
2022/01/25	2.2	27.05	8.2	26.78	26.15	-6	11,375	-0.05%
2022/01/24	21	27.24	28	27.16	27.15	-7	11,755	-0.06%
2022/01/21	48.5	28.59	17	28.31	28.15	31.5	11,747	0.27%
2022/01/20	22.2	29.80	41	29.91	29.80	-18.8	11,604	-0.16%
2022/01/19	8.2	29.33	16	29.74	29.50	-7.8	11,469	-0.07%
2022/01/18	16.1	29.62	9	29.58	29.00	7.1	11,614	0.06%
2022/01/17	10	29.53	16	29.59	29.80	-6	11,613	-0.05%
2022/01/14	16.1	28.97	15	29.03	29.30	1.1	11,349	0.01%
2022/01/13	33.3	29.08	34	29.14	28.80	-0.8	11,118	-0.01%
2022/01/12	43	28.93	28	29.02	29.40	15	10,793	0.14%
2022/01/11	13	28.25	4	28.30	28.00	9	10,303	0.09%
2022/01/10	4	27.25	2	27.60	27.55	2	10,022	0.02%
2022/01/07	1	26.80	3	27.17	26.70	-2	9,973	-0.02%
2022/01/06	1	27.70	0	0.00	27.55	1	9,912	0.01%
2022/01/05	0	0.00	1	27.85	27.80	-1	9,891	-0.01%
2022/01/04	2	28.25	4.2	28.06	28.05	-2.2	9,874	-0.02%
2022/01/03	1	28.30	3	28.50	28.30	-2	9,848	-0.02%
2021/12/30	4	28.74	2.3	28.36	28.35	1.7	9,832	0.02%
2021/12/29	0	0.00	1	28.65	28.60	-1	9,809	-0.01%
2021/12/28	2	28.95	3.6	28.89	28.60	-1.6	9,793	-0.02%
2021/12/27	9	29.28	7	29.09	29.05	2	9,747	0.02%
2021/12/24	52.2	29.45	57	29.55	29.70	-4.8	9,637	-0.05%
2021/12/23	25	29.39	25	29.63	29.00	0	9,274	0.00%
2021/12/22	8	28.16	4	28.35	28.00	4	8,888	0.05%
2021/12/21	1	27.90	0	0.00	28.15	1	8,859	0.01%
2021/12/20	2	27.75	1	27.75	27.65	1	8,833	0.01%
2021/12/17	5	28.11	0	0.00	27.85	5	8,817	0.06%
2021/12/15	1	27.95	3	27.95	27.90	-2	8,714	-0.02%
2021/12/14	2	28.28	4	27.84	27.85	-2	8,675	-0.02%
2021/12/13	20	28.95	14	28.83	28.95	6	8,582	0.07%
2021/12/10	3	27.77	1	28.00	27.85	2	8,394	0.02%
2021/12/09	3	28.53	13.2	28.40	28.10	-10.2	8,321	-0.12%
2021/12/08	112	28.80	116	28.92	28.50	-4	8,188	-0.05%	大買/大賣/
2021/12/07	50	30.43	30	30.77	28.80	20	7,864	0.25%
2021/12/06	21	30.15	29	31.36	31.90	-8	6,609	-0.12%
2021/12/03	5	29.00	17	29.02	29.00	-12	6,148	-0.20%
2021/12/02	1.2	28.47	4	27.70	27.65	-2.8	5,926	-0.05%
2021/12/01	0	0.00	36	28.43	28.65	-36	5,864	-0.61%
2021/11/30	6	27.74	1	27.50	27.80	5	5,791	0.09%
2021/11/29	1	26.85	3	26.92	27.00	-2	5,730	-0.03%
2021/11/26	6	27.29	4	27.36	26.55	2	5,759	0.03%
2021/11/25	3	28.83	5	28.59	28.50	-2	5,614	-0.04%
2021/11/24	18	28.46	8	28.52	28.95	10	5,525	0.18%
2021/11/23	77	29.44	81	29.64	28.20	-4	5,386	-0.07%
2021/11/22	63	29.19	31	28.42	28.10	32	4,921	0.65%
2021/11/19	33	28.47	18.4	28.84	28.90	14.6	4,740	0.31%
2021/11/18	3	27.82	7	27.85	27.50	-4	4,093	-0.10%
2021/11/17	33	28.07	11	27.90	27.55	22	3,850	0.57%
2021/11/16	2	26.40	1	26.84	26.95	1	3,583	0.03%
2021/11/15	9	27.08	5	27.13	27.10	4	3,562	0.11%
2021/11/12	1	26.25	2	26.30	26.20	-1	3,550	-0.03%
2021/11/11	1	26.40	1	26.45	25.80	0	3,616	0.00%
2021/11/10	1	26.25	5	26.25	26.15	-4	3,775	-0.11%
2021/11/05	7	25.26	2	25.15	25.40	5	4,099	0.12%
2021/11/04	4	26.10	2	26.15	26.00	2	4,147	0.05%
2021/11/03	4	25.85	1	25.85	25.90	3	4,142	0.07%
2021/11/02	2	27.83	35	27.32	26.45	-33	4,150	-0.80%
2021/11/01	10	27.90	25	28.39	28.65	-15	3,976	-0.38%
2021/10/29	6	26.41	5	26.42	26.20	1	3,590	0.03%
2021/10/27	25	26.21	20	26.29	26.40	5	3,619	0.14%
2021/10/26	39	25.42	3	26.08	25.60	36	3,550	1.01%
2021/10/25	5	24.68	4	24.85	25.40	1	3,268	0.03%
2021/10/22	0	0.00	5	23.70	23.65	-5	3,236	-0.15%
2021/10/21	10	23.30	11	23.60	23.60	-1	3,695	-0.03%
2021/10/19	0	22.50	5	22.70	22.65	-5	5,172	-0.10%
2021/10/15	0	0.00	5	22.00	21.95	-5	5,311	-0.09%
2021/10/13	6	21.60	0	0.00	20.95	6	5,430	0.11%
2021/10/12	1	21.40	0	0.00	21.60	1	5,571	0.02%
2021/10/08	8	21.96	1	22.55	22.05	7	5,671	0.12%
2021/10/07	0	0.00	3	22.02	22.05	-3	5,838	-0.05%
2021/10/06	0	0.00	1	21.55	21.10	-1	6,006	-0.02%
2021/10/05	0	0.00	3	20.10	21.35	-3	6,225	-0.05%
2021/10/04	1	21.00	0	0.00	20.50	1	6,249	0.02%
2021/10/01	1	22.00	0	0.00	21.60	1	6,247	0.02%
2021/09/29	3	22.72	0	0.00	22.65	3	6,305	0.05%
2021/09/24	0	0.00	1	23.20	23.30	-1	6,444	-0.02%
2021/09/17	0	0.00	12	23.25	23.35	-12	6,516	-0.18%
2021/09/15	0	0.00	1	23.40	23.55	-1	6,536	-0.02%
2021/09/10	0	0.00	1	24.15	24.05	-1	6,600	-0.02%
2021/09/08	0	0.00	1	24.05	23.40	-1	6,659	-0.02%
2021/09/06	4	24.30	6	24.95	24.15	-2	6,661	-0.03%
2021/09/03	0	24.85	0	0.00	24.90	0	6,646	0.00%
2021/09/02	7	25.12	2	24.95	24.80	5	6,647	0.08%
2021/09/01	1	25.25	11	25.43	25.55	-10	6,695	-0.15%
2021/08/31	2	24.55	5	24.40	24.40	-3	6,575	-0.05%
2021/08/30	2	24.33	2	24.55	24.20	0	6,625	0.00%
2021/08/27	2	24.15	1	24.00	23.85	1	6,645	0.02%
2021/08/26	1	24.00	11	23.99	23.95	-10	6,715	-0.15%
2021/08/25	2	24.30	0	0.00	24.10	2	6,763	0.03%
2021/08/24	0	0.00	2	23.15	23.05	-2	6,679	-0.03%
2021/08/19	1	22.80	2	23.80	22.90	-1	7,061	-0.01%
2021/08/18	2	24.15	3	23.07	24.30	-1	7,053	-0.01%
2021/08/17	8	24.68	0	0.00	23.65	8	7,027	0.11%
2021/08/16	8	24.87	10	24.78	25.00	-2	6,964	-0.03%
2021/08/13	14	25.33	23	24.90	24.20	-9	6,819	-0.13%
2021/08/11	7	24.34	8	24.15	24.10	-1	6,638	-0.02%
2021/08/10	4	25.23	0	0.00	25.25	4	6,620	0.06%
2021/08/09	4	26.25	0	0.00	26.20	4	6,637	0.06%
2021/08/06	5.1	27.23	3	26.80	26.75	2.1	6,667	0.03%
2021/08/05	2	27.60	4	27.53	27.65	-2	6,726	-0.03%
2021/08/04	1	27.65	5	27.77	27.60	-4	6,850	-0.06%
2021/08/03	7	27.70	3	27.38	27.60	4	6,884	0.06%
2021/07/30	3	26.87	9	26.67	26.00	-6	6,951	-0.09%
2021/07/29	14	26.91	21	26.80	26.75	-7	6,891	-0.10%
2021/07/28	9	26.48	26	26.45	26.75	-17	6,839	-0.25%
2021/07/27	59.3	29.04	33	28.90	28.00	26.3	6,789	0.39%
2021/07/26	88	29.39	60	29.78	30.70	28	6,416	0.44%
2021/07/23	9	28.01	20	28.00	28.45	-11	5,689	-0.19%
2021/07/22	0	0.00	8	25.00	25.90	-8	5,299	-0.15%
2021/07/21	10	24.97	10.4	25.24	24.55	-0.4	5,350	-0.01%
2021/07/20	13.2	25.60	0	0.00	25.40	13.2	5,471	0.24%
2021/07/19	4	26.56	4	26.70	26.55	0	5,504	0.00%
2021/07/16	14	27.39	10	27.92	27.25	4	5,701	0.07%
2021/07/15	7	27.11	29	26.96	27.10	-22	5,995	-0.37%
2021/07/14	4	27.10	1	27.20	27.40	3	5,970	0.05%
2021/07/13	15	27.36	4	26.93	26.30	11	5,905	0.19%
2021/07/12	29	27.48	15	27.34	28.00	14	5,795	0.24%
2021/07/09	2	26.05	0	0.00	26.50	2	5,735	0.03%
2021/07/08	0	0.00	1	26.60	26.40	-1	5,862	-0.02%
2021/07/07	3	26.33	1	26.70	26.10	2	6,010	0.03%
2021/07/06	2	26.75	4	26.59	26.35	-2	6,198	-0.03%
2021/07/05	3	26.70	6	26.72	27.00	-3	6,531	-0.05%
2021/07/02	0	0.00	3	25.57	25.75	-3	6,555	-0.05%
2021/07/01	0	0.00	1	25.55	25.00	-1	6,703	-0.01%
2021/06/30	1	25.30	0	0.00	25.25	1	7,014	0.01%
2021/06/29	3	25.00	0	0.00	25.05	3	7,346	0.04%
2021/06/23	0	0.00	2	25.33	25.35	-2	7,659	-0.03%
2021/06/22	0.2	25.40	0	0.00	24.80	0.2	7,831	0.00%
2021/06/18	1	25.20	0	0.00	25.20	1	8,645	0.01%
2021/06/17	0	0.00	2	26.03	26.10	-2	9,127	-0.02%
2021/06/16	5	25.94	0	0.00	25.50	5	9,383	0.05%
2021/06/11	2	26.35	2	26.35	26.05	0	10,051	0.00%
2021/06/09	0	0.00	1	26.00	26.05	-1	11,419	-0.01%
2021/06/08	0	0.00	1	26.20	26.35	-1	11,549	-0.01%
2021/06/07	4	26.09	3	25.90	26.10	1	11,699	0.01%
2021/06/04	3	26.97	0	0.00	26.50	3	11,835	0.03%
2021/06/03	2	27.13	12	27.10	27.30	-10	12,070	-0.08%
2021/06/02	9	26.54	10	26.59	26.35	-1	12,373	-0.01%
2021/06/01	0	0.00	1	27.25	27.10	-1	12,561	-0.01%
2021/05/31	10	27.57	2	27.78	27.35	8	12,728	0.06%
2021/05/28	8	26.34	17	26.43	27.50	-9	12,895	-0.07%
2021/05/27	3	25.50	3	25.35	25.50	0	13,016	0.00%
2021/05/26	6	25.30	4	25.45	25.55	2	13,702	0.01%
2021/05/25	11	25.00	11	25.06	24.95	0	13,883	0.00%
2021/05/24	0	0.00	1	24.40	24.65	-1	14,013	-0.01%
2021/05/21	1	24.00	0	0.00	24.10	1	14,384	0.01%
2021/05/20	1	23.55	0	0.00	23.20	1	14,838	0.01%
2021/05/19	0	0.00	2	23.85	24.10	-2	15,256	-0.01%
2021/05/18	6	22.41	3	21.83	23.00	3	15,295	0.02%
2021/05/17	1	20.95	19	21.43	20.95	-18	15,389	-0.12%
2021/05/14	2	22.63	1	23.60	22.05	1	15,400	0.01%
2021/05/13	4	22.44	1	21.15	22.50	3	15,377	0.02%
2021/05/12	8	23.23	11	22.72	22.45	-3	15,348	-0.02%
2021/05/11	4	25.90	1.2	25.43	24.80	2.8	15,366	0.02%
2021/05/10	0	0.00	2	28.35	27.50	-2	15,325	-0.01%
2021/05/07	12	26.41	27	26.65	28.00	-15	15,364	-0.10%
2021/05/06	5	26.16	0	0.00	26.10	5	15,273	0.03%
2021/05/05	4	27.20	1	26.80	26.00	3	15,289	0.02%
2021/05/04	11	27.10	7	26.73	26.50	4	15,303	0.03%
2021/05/03	5.3	29.02	7	29.08	28.65	-1.7	15,246	-0.01%
2021/04/29	25	30.14	15	30.19	29.15	10	15,280	0.07%
2021/04/28	7	30.11	12	29.98	30.05	-5	15,288	-0.03%
2021/04/27	4	29.90	30.1	30.20	29.40	-26.1	16,413	-0.16%
2021/04/26	2	29.50	14	29.51	29.50	-12	16,989	-0.07%
2021/04/23	11	28.10	3	28.50	29.25	8	16,878	0.05%
2021/04/22	12	29.05	7	28.87	28.20	5	16,846	0.03%
2021/04/21	23	30.22	12.7	30.32	30.00	10.3	16,624	0.06%
2021/04/20	7	29.10	6	29.34	29.45	1	16,226	0.01%
2021/04/19	4	28.13	2	29.15	28.85	2	16,178	0.01%
2021/04/16	8	28.86	12	28.89	28.85	-4	16,094	-0.02%
2021/04/15	8	29.21	3	28.88	29.15	5	16,057	0.03%
2021/04/14	15.3	28.42	11	28.46	28.70	4.3	15,948	0.03%
2021/04/13	12	28.89	52	28.67	28.15	-40	15,915	-0.25%
2021/04/12	32.5	29.87	6	29.65	29.45	26.5	15,873	0.17%
2021/04/09	37	31.47	11	31.65	30.60	26	16,140	0.16%
2021/04/08	8	30.36	7	30.37	30.15	1	16,113	0.01%
2021/04/07	11	30.79	4	30.71	30.40	7	15,992	0.04%
2021/04/06	12	30.81	12	30.82	30.95	0	15,820	0.00%
2021/04/01	22	30.14	52	30.03	30.10	-30	15,484	-0.19%
2021/03/31	3.2	28.70	5	29.00	28.70	-1.8	15,144	-0.01%
2021/03/30	5	29.09	1	28.90	28.90	4	15,048	0.03%
2021/03/29	0	28.55	32	28.90	28.70	-32	14,954	-0.21%
2021/03/26	2	28.95	2	28.90	28.80	0	14,863	0.00%
2021/03/25	12	29.17	2	28.95	29.30	10	14,778	0.07%
2021/03/24	28	29.15	22.1	29.13	29.95	5.9	14,589	0.04%
2021/03/23	53.5	29.72	30.7	29.32	28.45	22.8	14,320	0.16%
2021/03/22	34	30.40	10	30.68	30.85	24	13,730	0.17%
2021/03/19	8.7	29.38	12.5	29.53	29.60	-3.8	13,232	-0.03%
2021/03/18	18.1	28.93	24	28.98	29.40	-5.9	12,959	-0.05%
2021/03/17	19.2	28.09	39.2	28.69	28.70	-20	12,735	-0.16%
2021/03/16	49	27.49	15.1	27.51	27.90	33.9	12,323	0.28%
2021/03/15	22	26.54	18	26.84	27.15	4	11,682	0.03%
2021/03/12	5	24.77	4	24.96	24.70	1	11,004	0.01%
2021/03/11	2.1	24.14	3	24.20	24.00	-0.9	10,816	-0.01%
2021/03/10	0.1	23.85	27	23.79	24.00	-26.9	10,699	-0.25%
2021/03/09	20	23.40	14	23.66	23.70	6	10,551	0.06%
2021/03/08	12.1	23.84	29	23.60	23.35	-16.9	10,361	-0.16%
2021/03/05	18	23.06	6	22.91	22.55	12	10,006	0.12%
2021/03/04	5	23.13	15	23.15	23.00	-10	9,784	-0.10%
2021/03/03	14	23.05	17	23.06	22.60	-3	9,624	-0.03%
2021/03/02	24	22.29	21	22.21	22.10	3	9,136	0.03%
2021/02/26	30	22.78	65.5	22.41	22.65	-35.5	8,961	-0.40%
2021/02/25	16.5	21.32	22	21.63	21.45	-5.5	8,278	-0.07%
2021/02/24	22	20.72	51	20.91	21.20	-29	8,086	-0.36%
2021/02/23	38	21.26	38	21.15	21.05	0	7,939	0.00%
2021/02/22	70	21.26	74.2	21.12	22.30	-4.2	7,570	-0.06%
2021/02/19	58	20.69	14	20.54	20.45	44	7,105	0.62%
2021/02/18	22	19.54	11	19.59	19.50	11	6,690	0.16%
2021/02/17	12	19.38	8	19.26	19.60	4	6,636	0.06%
2021/02/05	2	18.80	6	18.58	18.70	-4	6,497	-0.06%
2021/02/04	2	18.15	2	18.35	18.15	0	6,452	0.00%
2021/02/03	4.2	18.42	4	18.35	18.10	0.2	6,507	0.00%
2021/02/02	5	18.28	11	18.61	18.15	-6	6,487	-0.09%
2021/02/01	20	17.98	10	17.86	18.00	10	6,379	0.16%
2021/01/29	6	18.28	9	18.34	18.15	-3	6,354	-0.05%
2021/01/28	12	18.29	5	18.42	18.20	7	6,348	0.11%
2021/01/27	2	18.15	0	0.00	18.20	2	6,337	0.03%
2021/01/26	3	18.13	3	18.13	18.05	0	6,302	0.00%
2021/01/25	5	17.88	2	18.25	18.25	3	6,262	0.05%
2021/01/22	9	18.21	22	18.29	18.20	-13	6,264	-0.21%
2021/01/21	23	18.49	5.2	18.42	17.95	17.8	6,225	0.29%
2021/01/20	89.2	19.83	43	20.05	18.90	46.2	6,306	0.73%
2021/01/19	24	18.90	54	18.91	19.35	-30	5,228	-0.57%
2021/01/18	12	17.38	22	17.52	17.60	-10	4,729	-0.21%
2021/01/15	2	17.45	2.3	17.27	17.20	-0.3	4,712	-0.01%
2021/01/14	6	17.18	4	17.31	17.30	2	4,693	0.04%
2021/01/13	0	0.00	4	17.23	16.95	-4	4,797	-0.08%
2021/01/12	1	17.05	1	17.15	16.65	0	4,831	0.00%
2021/01/11	0	0.00	13.2	16.76	17.00	-13.2	4,866	-0.27%
2021/01/08	5	16.52	1	16.60	16.80	4	4,930	0.08%
2021/01/07	2	16.90	9	16.98	16.95	-7	5,192	-0.13%
2021/01/06	15	16.77	4	18.00	16.50	11	5,356	0.21%
2021/01/05	18	17.56	4.1	17.58	17.60	13.9	5,270	0.26%
2021/01/04	67	18.14	67	18.11	18.15	0	5,146	0.00%
2020/12/31	17	17.07	20	17.04	17.30	-3	4,671	-0.06%
2020/12/29	0	0.00	2	16.25	16.25	-2	4,316	-0.05%
2020/12/28	2	16.10	0	0.00	16.15	2	4,324	0.05%
2020/12/23	0	0.00	2	16.15	15.95	-2	4,339	-0.05%
2020/12/22	0	0.00	5	16.00	15.70	-5	4,362	-0.11%
2020/12/21	5	15.75	0	0.00	15.80	5	4,398	0.11%
2020/12/18	3	15.98	0	0.00	15.90	3	4,415	0.07%
2020/12/17	2	16.05	0	0.00	16.10	2	4,451	0.04%
2020/12/15	3.3	16.02	1	15.90	15.90	2.3	4,519	0.05%
2020/12/14	1	16.40	0	0.00	16.40	1	4,528	0.02%
2020/12/11	0	0.00	1	16.35	16.35	-1	4,598	-0.02%
2020/12/10	3	16.60	5	16.95	16.70	-2	4,615	-0.04%
2020/12/08	0	0.00	0.2	16.50	16.90	-0.2	5,022	0.00%
2020/12/04	1	16.90	3	16.95	16.95	-2	5,250	-0.04%
2020/12/03	3	16.70	14	16.83	16.60	-11	5,234	-0.21%
2020/12/02	6	17.03	5	17.18	17.05	1	5,238	0.02%
2020/12/01	0	0.00	10	16.85	16.85	-10	5,221	-0.19%
2020/11/27	15	16.60	2.1	16.60	16.65	12.9	5,438	0.24%
2020/11/25	5	16.40	0	0.00	16.35	5	5,660	0.09%
2020/11/23	2	16.45	5	16.45	16.45	-3	5,823	-0.05%
2020/11/19	0	0.00	4	16.38	16.55	-4	6,455	-0.06%
2020/11/18	2	16.25	0	0.00	16.20	2	6,680	0.03%
2020/11/17	15	16.03	1	16.00	16.00	14	6,742	0.21%
2020/11/16	0	0.00	4	16.15	16.15	-4	6,766	-0.06%
2020/11/13	5	16.25	1	16.40	16.35	4	6,788	0.06%
2020/11/12	4	16.23	0	0.00	16.30	4	6,803	0.06%
2020/11/10	3	16.70	10	16.88	16.75	-7	7,185	-0.10%
2020/11/09	3	17.20	2	17.25	17.15	1	7,470	0.01%
2020/11/06	3	17.50	3	17.95	17.50	0	7,405	0.00%
2020/11/05	15	17.99	3	17.85	17.80	12	7,404	0.16%
2020/11/04	0	0.00	10	17.50	17.70	-10	7,344	-0.14%
2020/11/03	0	0.00	2	17.55	17.35	-2	7,287	-0.03%
2020/10/30	3	17.30	1	17.70	17.50	2	7,221	0.03%
2020/10/29	0	0.00	3	17.57	18.05	-3	7,131	-0.04%
2020/10/28	17	18.23	12	18.40	17.80	5	7,030	0.07%
2020/10/27	3.1	17.97	26	17.95	18.25	-22.9	6,714	-0.34%
2020/10/26	4	17.94	2	17.63	17.60	2	6,498	0.03%
2020/10/23	2	17.55	5	17.44	17.45	-3	6,297	-0.05%
2020/10/22	8	17.09	12	17.13	17.05	-4	6,231	-0.06%
2020/10/21	14	17.91	12	17.48	17.55	2	6,193	0.03%
2020/10/20	3	17.40	2	17.45	17.40	1	6,050	0.02%
2020/10/19	1	17.15	4	17.15	17.25	-3	5,976	-0.05%
2020/10/16	6	16.90	9	16.93	16.55	-3	5,899	-0.05%
2020/10/15	34	17.46	9	17.70	17.15	25	5,816	0.43%
2020/10/14	1	16.90	19	16.79	16.80	-18	5,519	-0.33%
2020/10/13	2	16.05	8	16.08	16.15	-6	5,299	-0.11%
2020/10/12	0	0.00	2	15.75	15.75	-2	5,251	-0.04%
2020/10/05	0	0.00	3	15.60	15.50	-3	5,240	-0.06%
2020/09/30	1	15.40	0	0.00	15.30	1	5,235	0.02%
2020/09/29	0	0.00	2	15.20	15.35	-2	5,268	-0.04%
2020/09/25	0	0.00	1	14.55	14.65	-1	5,283	-0.02%
2020/09/24	4	15.15	2	15.23	15.00	2	5,257	0.04%
2020/09/22	7	15.97	0	0.00	15.75	7	5,176	0.14%
2020/09/21	0	0.00	2	16.50	16.25	-2	5,128	-0.04%
2020/09/18	3	16.37	4	16.33	16.20	-1	5,075	-0.02%
2020/09/17	3	16.35	3	16.45	16.25	0	5,045	0.00%
2020/09/16	4.3	16.18	4	16.40	16.30	0.3	5,018	0.01%
2020/09/15	4	16.20	54	16.26	16.20	-50	4,948	-1.01%
2020/09/14	17	16.62	30	16.69	16.40	-13	4,909	-0.26%
2020/09/11	6	16.29	0	0.00	16.45	6	4,748	0.13%
2020/09/10	12.3	16.76	3	16.75	16.85	9.3	4,541	0.20%
2020/09/09	6	16.20	8	16.36	16.60	-2	4,330	-0.05%
2020/09/08	0	0.00	2	16.10	16.00	-2	4,249	-0.05%
2020/09/07	0	0.00	1	16.45	16.10	-1	4,220	-0.02%
2020/09/04	0	0.00	3	16.20	16.20	-3	4,171	-0.07%
2020/09/03	0	0.00	5	16.25	16.20	-5	4,110	-0.12%
2020/09/02	24	16.54	22	16.69	16.50	2	4,039	0.05%
2020/09/01	19	16.31	6	16.29	16.40	13	3,831	0.34%
2020/08/31	6	16.42	4	16.33	16.15	2	3,709	0.05%
2020/08/28	3	15.93	9	15.94	15.90	-6	3,591	-0.17%
2020/08/27	13	15.75	0	0.00	15.50	13	3,428	0.38%
2020/08/26	1	16.00	4	15.98	16.05	-3	3,360	-0.09%
2020/08/25	58	16.79	14	16.85	16.20	44	3,234	1.36%
2020/08/24	11	15.15	16	15.54	16.55	-5	2,689	-0.19%
2020/08/21	13	15.01	9	15.28	15.05	4	2,435	0.16%
2020/08/20	5	14.32	0	0.00	14.50	5	2,338	0.21%
2020/08/18	2	15.45	1	15.55	15.45	1	2,199	0.05%
2020/08/17	1	15.65	11	15.60	15.75	-10	2,171	-0.46%
2020/08/14	45	15.72	32	15.77	15.70	13	2,146	0.61%
2020/08/13	2	14.65	24	14.70	15.15	-22	1,865	-1.18%
2020/08/11	0	0.00	3	14.10	14.10	-3	1,553	-0.19%
2020/08/10	0	0.00	23	14.00	14.10	-23	1,558	-1.48%
2020/08/07	0	0.00	42	13.67	13.55	-42	1,551	-2.71%
2020/08/06	0	0.00	1	13.45	13.40	-1	1,564	-0.06%
2020/08/05	6	13.45	15	13.45	13.45	-9	1,697	-0.53%
2020/08/03	0	0.00	1	13.50	13.40	-1	2,009	-0.05%
2020/07/31	0	0.00	2	13.58	13.55	-2	2,025	-0.10%
2020/07/27	2	13.40	2	13.15	13.15	0	2,135	0.00%
2020/07/24	8	13.44	0	0.00	13.45	8	2,227	0.36%
2020/07/22	0	0.00	5	13.80	13.85	-5	2,245	-0.22%
2020/07/17	3	13.50	0	0.00	13.45	3	2,258	0.13%
2020/07/16	0	0.00	4	13.79	13.80	-4	2,264	-0.18%
2020/07/15	1	13.65	0	0.00	13.45	1	2,259	0.04%
2020/07/14	4	13.55	0	0.00	13.60	4	2,258	0.18%
2020/07/10	0	0.00	5	13.75	13.60	-5	2,249	-0.22%
2020/07/09	13	14.15	4	14.35	14.00	9	2,241	0.40%
2020/07/08	1	14.25	60	14.34	14.25	-59	2,225	-2.65%
2020/07/07	4	13.91	6	14.00	14.00	-2	2,180	-0.09%
2020/07/06	15	14.10	13	14.15	14.20	2	2,175	0.09%
2020/06/23	2	13.70	0	0.00	13.65	2	2,152	0.09%
2020/06/22	20	13.83	0	0.00	13.85	20	2,145	0.93%
2020/06/19	23	14.04	1	13.95	13.95	22	2,146	1.03%
2020/06/18	0	0.00	18.6	14.29	14.25	-18.6	2,126	-0.88%
2020/06/17	4	13.40	31	13.75	14.00	-27	2,023	-1.33%
2020/06/16	3	13.27	0	0.00	13.30	3	1,997	0.15%
2020/06/15	7	13.14	1	13.00	13.00	6	2,021	0.30%
2020/06/09	4	13.65	0	0.00	13.55	4	2,075	0.19%
2020/06/05	20	13.93	15	14.20	13.85	5	2,108	0.24%
2020/06/04	0	0.00	3	14.00	13.85	-3	2,098	-0.14%
2020/06/03	10	13.75	0	0.00	13.85	10	2,077	0.48%
2020/06/01	0	0.00	3	13.75	13.80	-3	2,061	-0.15%
2020/05/27	1	13.50	0	0.00	13.40	1	2,040	0.05%
2020/05/26	15	13.70	22	13.58	13.45	-7	2,050	-0.34%
2020/05/25	13	13.54	0	0.00	13.45	13	2,037	0.64%
2020/05/22	13	13.78	1	13.60	13.60	12	2,031	0.59%
2020/05/21	19	14.11	6	14.20	14.05	13	2,009	0.65%
2020/05/20	10	13.75	19	14.15	14.20	-9	1,914	-0.47%
2020/05/19	0	0.00	25	13.80	13.65	-25	1,753	-1.43%
2020/05/18	0	0.00	2	13.30	13.15	-2	1,707	-0.12%
2020/05/15	7	13.41	0	0.00	13.15	7	1,750	0.40%
2020/05/14	4	13.74	0	0.00	13.40	4	1,703	0.23%
2020/05/13	17	14.05	3	14.25	14.20	14	1,675	0.84%
2020/05/12	69	14.01	69	14.27	14.25	0	1,638	0.00%
2020/05/11	12	13.80	61	14.17	14.55	-49	1,502	-3.26%
2020/05/08	10	13.38	10	13.70	13.25	0	1,255	0.00%
2020/05/07	0	0.00	3	13.30	13.30	-3	1,191	-0.25%
2020/05/06	23	13.28	0	0.00	13.25	23	1,220	1.88%
2020/05/05	0	0.00	1	12.60	13.05	-1	1,145	-0.09%
2020/04/30	0	0.00	5	12.75	12.80	-5	1,119	-0.45%
2020/04/29	35	12.82	15	12.83	12.75	20	1,117	1.79%
2020/04/28	0	0.00	13	12.64	12.70	-13	1,024	-1.27%
2020/04/24	0	0.00	3	11.90	11.95	-3	1,016	-0.30%
2020/04/23	0	0.00	4	11.60	11.60	-4	1,004	-0.40%
2020/04/22	0	11.30	3	11.30	11.35	-3	1,001	-0.30%
2020/04/21	7	10.96	6	11.25	11.15	1	995	0.10%
2020/04/20	0	11.45	0	0.00	11.55	0	1,014	0.00%
2020/04/17	0	0.00	1	11.60	11.55	-1	1,015	-0.10%
2020/04/16	0	11.40	0	0.00	11.45	0	1,008	0.00%
2020/04/15	1	11.30	4	11.35	11.40	-3	1,009	-0.30%
2020/04/14	0	0.00	4	10.93	11.10	-4	1,010	-0.40%
2020/04/13	3	10.65	8	10.53	10.65	-5	1,010	-0.49%
2020/04/10	0	0.00	10	10.45	10.65	-10	1,013	-0.99%
2020/04/09	0	10.40	1	10.85	10.45	-1	1,039	-0.10%
2020/04/08	6	10.50	0	0.00	10.50	6	1,042	0.58%
2020/04/07	1	10.20	0	0.00	10.30	1	1,107	0.09%
2020/04/06	3	9.66	0	0.00	10.15	3	1,109	0.27%
2020/04/01	0.1	9.65	0	0.00	9.66	0.1	1,152	0.01%
2020/03/27	20	9.51	1	9.50	9.35	19	1,159	1.64%
2020/03/25	1	9.28	0	0.00	9.27	1	1,159	0.09%
2020/03/20	9	8.70	0	0.00	8.79	9	1,243	0.72%
2020/03/19	0	0.00	3	8.35	8.10	-3	1,238	-0.24%
2020/03/17	0	0.00	5	9.28	9.36	-5	1,206	-0.41%
2020/03/12	5	10.99	1	11.10	10.80	4	1,206	0.33%
2020/03/11	3	12.10	0	0.00	11.95	3	1,175	0.26%
2020/03/10	4	12.09	3	12.35	12.35	1	1,170	0.09%
2020/03/05	2	13.10	0	0.00	13.05	2	1,144	0.17%
2020/03/03	0	0.00	1	13.00	13.05	-1	1,144	-0.09%
2020/02/27	5	12.94	3	12.90	12.90	2	1,137	0.18%
2020/02/25	0.2	13.35	0	0.00	13.40	0.2	1,139	0.02%
2020/02/24	0	0.00	1	13.25	13.35	-1	1,141	-0.09%
2020/02/19	2	13.65	1	13.65	13.65	1	1,153	0.09%
2020/02/18	0	0.00	24	13.76	13.65	-24	1,155	-2.08%
2020/02/17	2	13.35	1	13.30	13.30	1	1,121	0.09%
2020/02/13	0	0.00	1	13.40	13.20	-1	1,113	-0.09%
2020/02/07	30	13.48	3	13.70	13.20	27	1,129	2.39%
2020/02/06	0	0.00	10	13.50	13.45	-10	1,087	-0.92%
2020/02/05	2	13.05	0	0.00	13.15	2	1,076	0.19%
2020/02/03	3	12.50	8	12.61	12.80	-5	1,069	-0.47%
2020/01/31	6	13.15	46.1	13.18	13.20	-40.1	1,060	-3.78%
2020/01/30	3	13.20	10	13.15	13.15	-7	1,067	-0.66%
2020/01/16	4.1	14.75	4	14.70	14.70	0.1	1,032	0.01%
2020/01/14	0	0.00	1	14.90	14.90	-1	1,048	-0.10%
2020/01/13	1	14.40	0	0.00	14.60	1	1,011	0.10%
2020/01/07	1	14.60	0	0.00	14.45	1	1,001	0.10%
2020/01/06	0	0.00	1	14.70	14.70	-1	998	-0.10%
2020/01/03	13	15.32	0	0.00	14.95	13	1,006	1.29%
2020/01/02	1	15.45	0	0.00	15.40	1	984	0.10%
2019/12/31	5	15.25	5	15.52	15.55	0	966	0.00%
2019/12/27	4	15.30	27	15.01	15.20	-23	882	-2.61%
2019/12/26	2	14.90	10	15.10	14.90	-8	826	-0.97%
2019/12/25	0	0.00	4	14.78	14.70	-4	818	-0.49%
2019/12/23	6	14.58	2	14.85	14.55	4	824	0.49%
2019/12/20	0	0.00	4	14.98	14.85	-4	820	-0.49%
2019/12/18	20	15.15	0	0.00	15.00	20	831	2.40%
2019/12/17	16	15.02	18	15.10	15.10	-2	826	-0.24%
2019/12/11	11	14.25	0	0.00	14.20	11	739	1.49%
2019/12/10	2	14.50	0	0.00	14.40	2	737	0.27%
2019/12/09	0	0.00	3	14.20	14.25	-3	688	-0.44%
2019/12/06	0	0.00	3	13.85	13.95	-3	674	-0.44%
2019/12/05	0	0.00	2	13.65	13.65	-2	664	-0.30%
2019/12/02	3	13.50	0	0.00	13.50	3	756	0.40%
2019/11/29	0	0.00	3	13.75	13.75	-3	792	-0.38%
2019/11/22	0	0.00	13	13.50	13.50	-13	803	-1.62%
2019/11/21	5	13.12	9	13.18	13.15	-4	797	-0.50%
2019/11/20	0	0.00	10	13.40	13.30	-10	793	-1.26%
2019/11/19	4	13.53	0	0.00	13.45	4	787	0.51%
2019/11/15	4	13.83	0	0.00	13.85	4	780	0.51%
2019/11/11	4	14.10	0	0.00	14.00	4	776	0.51%
2019/11/08	0	0.00	1	14.60	14.50	-1	767	-0.13%
2019/11/06	5	14.50	0	0.00	14.50	5	769	0.65%
2019/11/05	3	14.63	0	0.00	14.60	3	763	0.39%
2019/11/04	0	0.00	5	14.70	14.65	-5	770	-0.65%
2019/11/01	2	14.75	0	0.00	14.70	2	780	0.26%
2019/10/31	2	14.85	0	0.00	14.75	2	794	0.25%
2019/10/30	1	15.00	1	15.00	14.90	0	800	0.00%
2019/10/28	0	0.00	7	14.99	14.90	-7	792	-0.88%
2019/10/25	1	14.90	0	0.00	14.85	1	868	0.12%
2019/10/23	0	0.00	1	15.30	15.10	-1	887	-0.11%
2019/10/22	3	14.78	2	14.75	14.80	1	881	0.11%
2019/10/21	0	0.00	2	14.65	14.70	-2	898	-0.22%
2019/10/18	4	14.74	0	0.00	14.65	4	1,020	0.39%
2019/10/17	2	14.70	4	14.75	14.80	-2	1,053	-0.19%
2019/10/16	3	14.70	0	0.00	14.70	3	1,078	0.28%
2019/10/15	1	14.65	4	14.70	14.60	-3	1,133	-0.26%
2019/10/14	2	14.65	0	0.00	14.65	2	1,181	0.17%
2019/10/09	5	14.96	60	14.90	14.90	-55	1,203	-4.57%
2019/09/26	1	15.90	0	0.00	15.70	1	1,606	0.06%
2019/09/25	2	15.98	0	0.00	15.90	2	1,617	0.12%
2019/09/20	1	15.80	0	0.00	15.95	1	1,620	0.06%
2019/09/19	0	0.00	2	15.80	15.70	-2	1,620	-0.12%
2019/09/16	2	15.70	0	0.00	15.70	2	1,645	0.12%
2019/09/12	0	0.00	1	15.95	15.90	-1	1,677	-0.06%
2019/09/11	5	15.80	1	15.85	15.85	4	1,689	0.24%
2019/09/06	1	16.15	2	16.20	16.20	-1	1,782	-0.06%
2019/09/05	12	16.28	0	0.00	16.20	12	1,786	0.67%
2019/09/04	13	16.43	0.3	16.50	16.50	12.7	1,780	0.71%
2019/09/03	2	15.90	10	16.25	16.30	-8	1,825	-0.44%
2019/09/02	2	15.80	0	0.00	15.85	2	1,790	0.11%
2019/08/30	0	0.00	2	15.65	15.70	-2	1,790	-0.11%
2019/08/21	0	0.00	3	15.70	15.65	-3	1,761	-0.17%
2019/08/16	2	15.45	20	15.42	15.45	-18	1,758	-1.02%
2019/08/15	4	15.21	0	0.00	15.30	4	1,751	0.23%
2019/08/07	1	15.65	0	0.00	15.50	1	1,742	0.06%
2019/08/05	3	16.00	0	0.00	15.70	3	1,757	0.17%
2019/08/01	3	16.60	0	0.00	16.65	3	1,775	0.17%
2019/07/29	20	17.25	10	17.20	17.25	10	1,792	0.56%
2019/07/26	10	16.70	22	17.05	17.05	-12	1,729	-0.69%
2019/07/23	26	16.93	5	17.10	16.85	21	1,732	1.21%
2019/07/22	14	17.05	30	17.04	17.10	-16	1,728	-0.93%
2019/07/18	3	16.50	0	0.00	16.40	3	1,747	0.17%
2019/07/16	0	0.00	6	17.89	17.90	-6	1,710	-0.35%
2019/07/15	0	0.00	6	17.80	17.80	-6	1,724	-0.35%
2019/07/10	60	18.10	0	0.00	18.25	60	1,731	3.47%
2019/07/05	0	0.00	1	18.05	18.10	-1	1,700	-0.06%
2019/07/04	6	18.20	2	18.10	18.15	4	1,700	0.24%
2019/07/03	3	18.07	1	18.10	18.20	2	1,658	0.12%
2019/06/17	1	17.55	0	0.00	17.55	1	1,755	0.06%
2019/06/14	2	17.10	0	0.00	17.35	2	1,736	0.12%
2019/06/12	0	0.00	6	17.14	17.15	-6	1,963	-0.31%
2019/06/11	21	17.19	7	17.08	16.95	14	2,003	0.70%
2019/06/10	2	16.35	1	16.35	16.40	1	2,094	0.05%
2019/05/17	1	15.95	1	15.95	15.60	0	2,950	0.00%
2019/05/13	0	0.00	1	16.00	15.60	-1	3,120	-0.03%
2019/05/10	1	16.00	4	16.15	16.00	-3	3,124	-0.10%
2019/05/09	3	16.30	0	0.00	16.25	3	3,124	0.10%
2019/05/08	4	16.65	0	0.00	16.80	4	3,117	0.13%
2019/05/06	1	17.15	0	0.00	16.85	1	3,191	0.03%
2019/04/29	0	0.00	1	17.55	17.20	-1	3,411	-0.03%
2019/04/25	1	17.80	5	17.79	17.75	-4	3,441	-0.12%
2019/04/24	2	18.15	3	18.23	17.85	-1	3,445	-0.03%
2019/04/23	2	17.90	0	0.00	18.00	2	3,304	0.06%
2019/04/22	0	0.00	1	17.90	17.85	-1	3,288	-0.03%
2019/04/19	0	17.85	2	18.00	17.95	-2	3,288	-0.06%
2019/04/18	0	0.00	1	17.80	17.75	-1	3,250	-0.03%
2019/04/16	2	17.65	2.6	17.83	17.80	-0.6	3,306	-0.02%
2019/04/15	2	17.60	5	17.55	17.55	-3	3,406	-0.09%
2019/04/12	2	17.60	2	17.50	17.50	0	3,453	0.00%
2019/04/11	0	0.00	6	17.86	17.55	-6	3,513	-0.17%
2019/04/10	0	0.00	1	17.95	18.00	-1	3,563	-0.03%
2019/04/09	7	18.04	5	18.01	17.95	2	3,585	0.06%
2019/04/08	7	18.09	3	17.97	17.90	4	3,650	0.11%
2019/04/02	10	18.02	11	17.84	17.75	-1	3,628	-0.03%
2019/04/01	1	17.70	2	17.70	17.65	-1	3,589	-0.03%
2019/03/28	0	0.00	11	17.47	17.50	-11	3,570	-0.31%
2019/03/27	7	17.73	4	17.70	17.70	3	3,592	0.08%
2019/03/26	1	17.85	12	17.82	17.85	-11	3,662	-0.30%
2019/03/25	13	17.59	0	0.00	17.65	13	3,673	0.35%
2019/03/22	3	18.25	0	0.00	18.10	3	3,675	0.08%
2019/03/21	11	18.15	1	18.05	18.20	10	3,651	0.27%
2019/03/20	0	0.00	86	18.42	18.00	-86	3,639	-2.36%
2019/03/19	7	18.21	11	18.17	18.25	-4	3,582	-0.11%
2019/03/18	2	18.00	0	0.00	18.05	2	3,549	0.06%
2019/03/15	70	18.08	61	18.36	17.85	9	3,520	0.26%
2019/03/14	18	17.89	0	0.00	17.80	18	3,358	0.54%
2019/03/13	79	17.98	22	18.13	18.20	57	3,361	1.70%
2019/03/12	0	0.00	50	17.80	17.95	-50	3,183	-1.57%
2019/03/11	2	17.40	2	17.35	17.30	0	3,195	0.00%
2019/03/08	10	17.40	25	17.40	17.55	-15	3,345	-0.45%
2019/03/07	84	18.10	34	17.77	17.55	50	3,425	1.46%
2019/03/06	2	17.35	25	17.76	17.70	-23	3,207	-0.72%
2019/03/04	2	17.40	0	0.00	17.30	2	3,336	0.06%
2019/02/26	2	17.90	1	17.60	17.50	1	3,338	0.03%
2019/02/25	0	0.00	2	17.70	17.75	-2	3,307	-0.06%
2019/02/22	2	17.60	6	17.68	17.60	-4	3,304	-0.12%
2019/02/21	3	17.63	0	0.00	17.70	3	3,425	0.09%
2019/02/20	12	17.97	3	17.95	17.80	9	3,429	0.26%
2019/02/19	5	17.50	16	17.59	17.60	-11	3,359	-0.33%
2019/02/15	12	17.33	0	0.00	17.05	12	3,305	0.36%
2019/02/14	1	17.60	0	0.00	17.65	1	3,266	0.03%
2019/02/13	0	0.00	1	17.35	17.35	-1	3,213	-0.03%
2019/01/28	0	0.00	22	17.47	17.45	-22	3,359	-0.65%
2019/01/25	0	0.00	6	17.30	17.30	-6	3,373	-0.18%
2019/01/24	8	17.46	5	17.45	17.40	3	3,444	0.09%
2019/01/22	0	0.00	1	16.75	16.70	-1	3,245	-0.03%
2019/01/18	5	16.75	0	0.00	16.75	5	3,294	0.15%
2019/01/17	2	17.05	14	17.14	16.90	-12	3,313	-0.36%
2019/01/16	16	17.10	11	17.02	16.95	5	3,295	0.15%
2019/01/11	0	0.00	1	16.90	16.70	-1	3,314	-0.03%
2019/01/10	0	0.00	1	17.05	16.80	-1	3,339	-0.03%
2019/01/09	0	0.00	2	17.45	17.15	-2	3,353	-0.06%
2019/01/08	5	17.10	1	17.10	17.10	4	3,298	0.12%
2019/01/07	8	17.30	2	17.20	17.20	6	3,325	0.18%
2019/01/04	1	16.25	7	16.79	16.95	-6	3,220	-0.19%
2019/01/03	1	16.80	0	0.00	16.70	1	3,257	0.03%
2019/01/02	2	16.70	0	0.00	16.80	2	3,290	0.06%
2018/12/28	0	0.00	1	16.15	16.40	-1	3,241	-0.03%
2018/12/27	14	16.37	6	16.57	16.10	8	3,281	0.24%
2018/12/26	0	0.00	1	16.10	15.90	-1	3,263	-0.03%
2018/12/21	0	0.00	26	16.10	16.40	-26	3,457	-0.75%
2018/12/20	5	16.50	0	0.00	16.10	5	3,483	0.14%
2018/12/19	0	0.00	6	16.77	16.80	-6	3,578	-0.17%
2018/12/18	5	16.15	0	0.00	16.10	5	3,543	0.14%
2018/12/13	0	0.00	10	16.81	16.70	-10	3,580	-0.28%
2018/12/12	21	16.79	0	0.00	16.90	21	3,705	0.57%
2018/12/10	5	16.75	14	16.56	16.30	-9	3,766	-0.24%
2018/12/07	2	17.30	0	0.00	17.30	2	3,749	0.05%
2018/12/06	2	18.00	0	0.00	16.90	2	3,769	0.05%
2018/12/05	6	17.93	10	17.80	18.00	-4	3,751	-0.11%
2018/12/04	28	18.42	21	18.29	18.20	7	3,842	0.18%
2018/12/03	52	18.23	27	18.18	18.70	25	3,866	0.65%
2018/11/30	3	17.55	3	17.45	17.60	0	3,869	0.00%
2018/11/28	0	0.00	9	16.98	17.30	-9	3,819	-0.24%
2018/11/27	16	16.80	10	16.80	16.85	6	3,781	0.16%
2018/11/26	0	0.00	25	16.34	16.50	-25	3,744	-0.67%
2018/11/23	2	16.23	1	16.20	16.10	1	3,782	0.03%
2018/11/22	0.5	16.30	1	16.60	16.35	-0.5	3,832	-0.01%
2018/11/21	0	0.00	2	16.53	16.70	-2	4,119	-0.05%
2018/11/20	4	16.93	2	16.90	16.60	2	4,160	0.05%
2018/11/16	0	0.00	5	16.65	16.20	-5	4,114	-0.12%
2018/11/08	0	0.00	3	16.58	16.30	-3	4,842	-0.06%
2018/11/07	23	16.49	0	0.00	16.50	23	4,880	0.47%
2018/11/06	0	0.00	10	16.05	16.15	-10	4,866	-0.21%
2018/11/05	0	0.00	5	16.00	16.00	-5	4,957	-0.10%
2018/11/02	2	16.23	0	0.00	16.20	2	4,993	0.04%
2018/11/01	10	16.40	0	0.00	16.15	10	4,968	0.20%
2018/10/31	0	0.00	6	14.99	15.15	-6	4,906	-0.12%
2018/10/29	7	14.73	1	14.85	14.65	6	4,971	0.12%
2018/10/26	20	15.34	10	15.25	14.80	10	5,117	0.20%
2018/10/24	1	16.10	15	15.65	16.05	-14	5,138	-0.27%
2018/10/22	0	0.00	1	16.05	16.00	-1	5,360	-0.02%
2018/10/18	1	15.85	1	16.00	16.00	0	5,537	0.00%
2018/10/16	9	16.15	0	0.00	16.20	9	5,904	0.15%
2018/10/15	1	16.15	2	15.95	15.90	-1	6,046	-0.02%
2018/10/11	3	15.15	2	15.35	15.15	1	6,506	0.02%
2018/10/09	30	17.45	7	17.60	16.80	23	6,611	0.35%
2018/10/05	5	18.57	0	0.00	18.35	5	7,063	0.07%
2018/10/04	14	19.25	2.2	19.29	19.20	11.8	7,243	0.16%
2018/10/03	12	19.56	6	19.32	19.00	6	7,476	0.08%
2018/10/02	51.2	19.04	49	18.98	19.05	2.2	7,865	0.03%
2018/10/01	20	18.85	20	18.63	18.85	0	9,174	0.00%
2018/09/28	4	18.83	1	18.85	18.70	3	10,613	0.03%
2018/09/26	1	19.05	3	19.02	19.20	-2	11,802	-0.02%
2018/09/25	0	0.00	11	18.65	18.65	-11	12,840	-0.09%
2018/09/21	1	18.45	1	18.50	18.45	0	13,421	0.00%
2018/09/20	4	18.45	0	0.00	18.45	4	14,371	0.03%
2018/09/19	21	18.50	27	18.40	18.40	-6	14,762	-0.04%
2018/09/18	2	18.55	1	18.45	18.35	1	15,667	0.01%
2018/09/17	0	0.00	6	18.23	18.55	-6	16,408	-0.04%
2018/09/13	5	17.80	5	17.85	17.80	0	19,098	0.00%
2018/09/12	15	17.97	14	17.84	17.70	1	20,184	0.00%
2018/09/11	1.5	18.02	9	17.97	18.20	-7.5	21,270	-0.04%
2018/09/10	16	18.28	30	18.69	17.70	-14	21,821	-0.06%
2018/09/07	42	19.57	13	19.22	19.15	29	22,116	0.13%
2018/09/06	8	20.44	14	20.43	20.10	-6	22,109	-0.03%
2018/09/05	6	20.04	5	20.01	20.25	1	22,044	0.00%
2018/09/04	2	19.73	4	19.88	19.85	-2	21,992	-0.01%
2018/09/03	8	19.97	4	19.84	19.70	4	21,983	0.02%
2018/08/31	7	20.35	3	20.33	20.45	4	21,948	0.02%
2018/08/30	33	20.63	27	20.36	20.30	6	22,038	0.03%
2018/08/29	8	20.27	9	20.23	20.35	-1	22,042	0.00%
2018/08/28	32	20.97	31	20.87	20.35	1	22,013	0.00%
2018/08/27	7	20.16	8	20.08	20.10	-1	21,733	0.00%
2018/08/24	4	20.00	12	20.03	19.95	-8	21,711	-0.04%
2018/08/23	2	19.60	2	19.50	19.75	0	21,680	0.00%
2018/08/22	2	20.05	2	19.80	19.55	0	21,657	0.00%
2018/08/20	9	20.02	5	19.90	19.50	4	21,556	0.02%
2018/08/17	29	19.85	18	19.83	19.85	11	21,391	0.05%
2018/08/16	32	19.81	24	20.19	20.20	8	21,253	0.04%
2018/08/15	5	18.70	1	18.75	19.05	4	20,893	0.02%
2018/08/14	5	19.10	0	0.00	19.10	5	20,829	0.02%
2018/08/13	3	19.20	12	19.69	19.20	-9	20,757	-0.04%
2018/08/10	9	20.45	0	0.00	20.40	9	20,619	0.04%
2018/08/09	2	20.00	11	20.00	19.90	-9	20,512	-0.04%
2018/08/08	0	0.00	3	20.23	20.15	-3	20,470	-0.01%
2018/08/07	5	20.25	0	0.00	20.20	5	20,444	0.02%
2018/08/06	20	20.70	20	20.53	20.45	0	20,400	0.00%
2018/08/03	1	20.55	1	20.75	20.80	0	20,348	0.00%
2018/08/02	4	21.24	8	20.79	20.45	-4	20,302	-0.02%
2018/08/01	0	0.00	2	20.88	20.90	-2	20,146	-0.01%
2018/07/31	53	20.91	54	20.85	20.85	-1	20,124	0.00%
2018/07/30	35	21.10	20	20.75	20.75	15	20,092	0.07%
2018/07/27	12	21.68	4	21.75	21.55	8	19,998	0.04%
2018/07/25	1	21.45	35	21.31	21.35	-34	19,789	-0.17%
2018/07/24	47	21.76	15	21.87	21.80	32	19,668	0.16%
2018/07/23	3	20.98	14	20.75	20.75	-11	19,440	-0.06%
2018/07/20	6	21.09	2	21.60	21.30	4	19,278	0.02%
2018/07/19	3	22.00	4	22.05	21.95	-1	19,127	-0.01%
2018/07/18	43	22.62	17	22.49	22.10	26	18,958	0.14%
2018/07/17	11	23.70	19	23.51	23.10	-8	18,629	-0.04%
2018/07/16	9	23.62	18.3	23.72	23.65	-9.3	18,504	-0.05%
2018/07/13	54	24.45	26	24.23	24.10	28	18,332	0.15%
2018/07/12	55	24.19	44	23.91	23.80	11	18,000	0.06%
2018/07/11	66	24.40	27	23.58	23.40	39	17,770	0.22%
2018/07/10	40	24.08	34	24.07	24.25	6	17,531	0.03%
2018/07/09	218	25.34	131	25.07	24.60	87	17,062	0.51%	大買/大賣/
2018/07/06	36	24.09	253.8	24.49	25.15	-217.8	15,743	-1.38%	大賣/鉅額交易
2018/07/05	265	23.94	292	24.77	22.90	-27	14,360	-0.19%	大買/大賣/
2018/07/04	53	23.97	97	24.23	24.85	-44	13,724	-0.32%
2018/07/03	369	24.42	118	24.84	23.50	251	13,196	1.90%	大買/大賣/鉅額交易
2018/07/02	138	23.88	133	23.96	24.10	5	12,031	0.04%	大買/大賣/
2018/06/29	38	23.86	22	24.16	23.95	16	11,439	0.14%
2018/06/28	7	23.08	10	23.25	23.10	-3	10,555	-0.03%
2018/06/27	178	24.62	140	24.13	23.60	38	10,142	0.37%	大買/大賣/
2018/06/26	167	23.79	217	23.35	24.40	-50	9,238	-0.54%	大買/大賣/
2018/06/25	153	24.36	126	23.86	23.30	27	8,392	0.32%	大買/大賣/
2018/06/22	63	22.96	48.3	23.07	23.70	14.7	6,762	0.22%
2018/06/21	34	21.34	97	21.42	21.55	-63	5,689	-1.11%
2018/06/20	149	20.20	64	19.96	19.85	85	4,615	1.84%	大買/
2018/06/19	41	18.87	98	18.94	19.55	-57	3,517	-1.62%
2018/06/15	99	17.77	218	17.79	17.80	-119	2,950	-4.03%	大賣/鉅額交易
2018/06/14	60	17.11	13	17.29	17.25	47	2,570	1.83%
2018/06/13	27	17.08	39	17.30	16.95	-12	2,529	-0.47%
2018/06/12	0	0.00	1	16.80	16.65	-1	2,471	-0.04%
2018/06/11	0	0.00	41	16.72	16.80	-41	2,461	-1.67%
2018/06/08	10	16.55	5	16.60	16.75	5	2,460	0.20%
2018/06/07	42	17.00	3	16.88	16.70	39	2,465	1.58%
2018/06/06	0	0.00	10	16.80	16.80	-10	2,375	-0.42%
2018/06/04	0	0.00	58	16.30	16.20	-58	2,465	-2.35%
2018/06/01	1	16.10	1	16.20	16.05	0	2,520	0.00%
2018/05/31	10	15.90	0	0.00	15.85	10	2,495	0.40%
2018/05/24	0	0.00	2	15.55	15.45	-2	2,594	-0.08%
2018/05/23	8	15.35	0	0.00	15.35	8	2,697	0.30%
2018/05/22	1	15.60	0	0.00	15.55	1	2,728	0.04%
2018/05/21	5	15.50	0	0.00	15.50	5	2,757	0.18%
2018/05/18	10	15.45	0	0.00	15.40	10	2,770	0.36%
2018/05/17	0	0.00	2	15.65	15.50	-2	2,805	-0.07%
2018/05/10	0	0.00	2	15.85	15.85	-2	3,059	-0.07%
2018/05/09	5	15.90	1	15.80	15.80	4	3,276	0.12%
2018/05/07	4	15.80	0	0.00	15.80	4	3,356	0.12%
2018/05/04	1	15.35	0	0.00	15.30	1	3,355	0.03%
2018/05/03	1	15.45	0	0.00	15.40	1	3,396	0.03%
2018/05/02	5	15.80	3	15.70	15.75	2	3,425	0.06%
2018/04/27	10	15.60	0	0.00	15.50	10	3,786	0.26%
2018/04/26	6	15.76	4	15.60	15.70	2	3,862	0.05%
2018/04/25	1	16.05	0	0.00	16.25	1	3,993	0.03%
2018/04/24	1	16.10	0	0.00	16.05	1	4,094	0.02%
2018/04/23	8	16.78	0	0.00	16.70	8	4,205	0.19%
2018/04/20	4	17.05	3	17.35	17.00	1	4,270	0.02%
2018/04/19	7	16.96	3	17.13	17.30	4	4,372	0.09%
2018/04/18	12	16.78	3	16.85	16.75	9	4,883	0.18%
2018/04/17	0	0.00	21	16.95	16.90	-21	5,027	-0.42%
2018/04/16	22	17.00	1	17.05	17.05	21	5,184	0.41%
2018/04/12	0	0.00	3	17.18	17.10	-3	5,257	-0.06%
2018/04/11	5	17.20	9	17.08	16.95	-4	5,411	-0.07%
2018/04/10	2	16.85	4	16.95	17.05	-2	5,757	-0.03%
2018/04/02	1	16.80	0	0.00	16.75	1	5,799	0.02%
2018/03/31	15	16.80	0	0.00	16.60	15	5,827	0.26%
2018/03/30	2	16.70	0	0.00	16.80	2	5,819	0.03%
2018/03/29	0	0.00	3	16.72	16.60	-3	5,856	-0.05%
2018/03/28	5	16.60	0	0.00	16.40	5	6,033	0.08%
2018/03/27	2	16.50	2	17.05	16.75	0	6,144	0.00%
2018/03/26	0	16.60	0	0.00	16.65	0	6,178	0.00%
2018/03/23	0	16.25	3	16.20	16.35	-3	6,183	-0.05%
2018/03/21	2	16.60	1	16.60	16.45	1	6,195	0.02%
2018/03/20	9	16.52	4	16.55	16.60	5	6,221	0.08%
2018/03/19	5	16.55	0	0.00	16.35	5	6,301	0.08%
2018/03/16	1	16.85	10	16.85	16.80	-9	6,471	-0.14%
2018/03/15	11	17.12	7	17.24	17.20	4	6,545	0.06%
2018/03/14	0	0.00	2	17.25	17.20	-2	6,631	-0.03%
2018/03/13	13	17.30	0	0.00	17.10	13	6,697	0.19%
2018/03/12	1	17.25	0	0.00	17.25	1	6,738	0.01%
2018/03/09	4	17.34	102	17.30	17.25	-98	6,796	-1.44%	大賣/
2018/03/08	29	17.40	43	17.49	17.50	-14	6,940	-0.20%
2018/03/07	0	0.00	3	17.42	17.10	-3	6,998	-0.04%
2018/03/06	3	17.13	0	0.00	17.25	3	7,064	0.04%
2018/03/05	8	17.26	0	0.00	17.00	8	7,234	0.11%
2018/03/02	3	17.40	14	17.44	17.35	-11	7,323	-0.15%
2018/03/01	2	17.00	2	17.15	17.20	0	7,319	0.00%
2018/02/26	5	17.23	0	0.00	17.20	5	8,101	0.06%
2018/02/23	36.1	17.32	32	17.58	17.40	4.1	8,651	0.05%
2018/02/22	3	17.15	0	0.00	17.15	3	8,919	0.03%
2018/02/21	1	16.90	2	16.95	17.05	-1	9,269	-0.01%
2018/02/12	1	16.55	12	16.65	16.55	-11	9,254	-0.12%
2018/02/09	2	16.25	0	0.00	16.55	2	9,277	0.02%
2018/02/08	23	16.79	0	0.00	16.80	23	9,250	0.25%
2018/02/07	1	16.80	0	0.00	16.60	1	9,340	0.01%
2018/02/06	7	16.09	3	16.33	16.30	4	9,358	0.04%
2018/02/02	4	17.30	0	0.00	17.20	4	9,310	0.04%
2018/02/01	12	17.48	7	17.44	17.35	5	9,327	0.05%
2018/01/31	1	17.00	4	16.80	17.00	-3	9,159	-0.03%
2018/01/30	0	0.00	1	16.90	16.80	-1	9,216	-0.01%
2018/01/29	1	16.80	1	16.75	16.75	0	9,427	0.00%
2018/01/26	3	16.68	1	16.75	16.65	2	9,535	0.02%
2018/01/25	39	17.16	58	17.05	16.85	-19	9,516	-0.20%
2018/01/24	46	17.05	7	17.10	17.10	39	9,606	0.41%
2018/01/23	118	18.02	47	17.82	17.30	71	9,541	0.74%	大買/
2018/01/22	20	17.50	13	17.52	17.45	7	9,254	0.08%
2018/01/19	22	17.68	50	17.79	17.55	-28	9,173	-0.31%
2018/01/18	16	17.48	5	17.40	17.20	11	9,038	0.12%
2018/01/17	3	17.72	4	17.76	17.50	-1	8,955	-0.01%
2018/01/16	3	17.57	22	17.60	17.65	-19	8,825	-0.22%
2018/01/15	52	17.66	28	17.60	17.55	24	8,732	0.27%
2018/01/12	69	17.55	72	17.86	17.55	-3	8,557	-0.04%
2018/01/11	29	16.87	50	17.17	17.20	-21	8,020	-0.26%
2018/01/10	11	16.83	25	16.85	16.65	-14	7,863	-0.18%
2018/01/09	3	16.32	3	16.40	16.20	0	7,716	0.00%
2018/01/08	46	16.45	43	16.64	16.05	3	7,768	0.04%
2018/01/05	26	17.25	14	17.21	17.00	12	7,670	0.16%
2018/01/04	2	17.33	99	16.93	17.50	-97	7,482	-1.30%
2018/01/03	2	16.05	3	16.17	16.10	-1	7,080	-0.01%
2018/01/02	1	15.95	18	16.08	15.95	-17	7,027	-0.24%