國產 (2504)-元大-沙鹿券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國產 (2504)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	27	49.71	9	49.22	49.40	18	9,732	0.18%
2024/05/02	27	50.81	17	50.74	50.80	10	9,509	0.11%
2024/04/30	14	47.96	20	47.77	48.05	-6	9,144	-0.07%
2024/04/29	19	49.02	7	48.80	49.15	12	8,934	0.13%
2024/04/26	14	46.81	9	46.99	46.95	5	8,615	0.06%
2024/04/25	10	46.41	23.2	46.61	47.25	-13.2	8,361	-0.16%
2024/04/24	12.7	45.17	20	45.97	43.90	-7.4	7,806	-0.09%
2024/04/23	16	46.46	7	46.51	46.65	9	7,433	0.12%
2024/04/22	25	48.22	26	47.97	47.00	-1	7,145	-0.01%
2024/04/19	12	48.04	13	47.91	48.25	-1	6,678	-0.01%
2024/04/18	46	47.83	46	48.05	48.05	0	6,249	0.00%
2024/04/17	6	45.23	4	45.37	45.85	2	5,709	0.03%
2024/04/16	1	41.75	4	41.45	41.70	-3	5,404	-0.06%
2024/04/15	1	42.70	0	0.00	42.65	1	5,266	0.02%
2024/04/12	0	0.00	3	43.00	43.40	-3	5,156	-0.06%
2024/04/11	0	0.00	3.6	41.84	41.70	-3.6	5,001	-0.07%
2024/04/10	0	40.95	1	41.70	41.60	-1	4,936	-0.02%
2024/04/09	1.1	40.71	7	41.17	41.35	-5.9	4,821	-0.12%
2024/04/08	8.5	41.43	7	41.60	41.30	1.5	4,712	0.03%
2024/04/03	1	39.75	1	39.20	39.75	0	4,529	0.00%
2024/04/01	0	0.00	0.6	38.34	38.30	-0.6	4,375	-0.01%
2024/03/29	2	37.85	0	0.00	37.90	2	4,361	0.05%
2024/03/28	0	37.70	1	37.60	37.70	-1	4,328	-0.02%
2024/03/27	3	38.18	2	37.75	38.10	1	4,312	0.02%
2024/03/26	0	36.90	0	0.00	37.05	0	4,261	0.00%
2024/03/25	1	36.90	0	0.00	37.00	1	4,251	0.02%
2024/03/22	0	0.00	5	36.99	36.85	-5	4,239	-0.12%
2024/03/21	2	36.70	1	36.85	36.95	1	4,213	0.02%
2024/03/20	1	36.40	0	0.00	36.25	1	4,172	0.02%
2024/03/19	3	36.73	1	36.50	36.35	2	4,158	0.05%
2024/03/18	0	0.00	1	37.05	37.00	-1	4,116	-0.02%
2024/03/15	0	36.23	6	36.22	36.15	-6	4,038	-0.15%
2024/03/13	0	36.85	0	37.60	36.75	0	3,911	0.00%
2024/03/12	0.1	36.95	1	36.80	36.95	-0.9	3,732	-0.02%
2024/03/11	1	36.05	1.1	36.00	36.15	-0.1	3,672	0.00%
2024/03/08	8	36.56	71	36.42	36.40	-63	3,635	-1.73%
2024/03/07	73	36.16	3	36.12	36.25	70	3,500	2.00%
2024/03/06	11	34.76	11	35.10	35.15	0	3,361	0.00%
2024/03/05	0	0.00	3	35.25	35.25	-3	3,314	-0.09%
2024/03/04	16	34.33	16	34.14	34.15	0	3,194	0.00%
2024/03/01	42	33.88	40	34.22	34.00	2	3,136	0.06%
2024/02/29	0	0.00	1	32.55	33.00	-1	2,945	-0.03%
2024/02/27	0	0.00	15.1	32.29	32.35	-15.1	2,845	-0.53%
2024/02/26	22	31.92	8	32.15	31.90	14	2,777	0.50%
2024/02/23	5	31.80	9	32.10	32.10	-4	2,762	-0.14%
2024/02/22	4.1	31.96	0	0.00	32.00	4.1	2,720	0.15%
2024/02/21	0	0.00	10	32.19	32.40	-10	2,648	-0.38%
2024/02/20	10	31.95	2	31.98	32.05	8	2,540	0.31%
2024/02/19	0	30.50	9	31.36	32.00	-9	2,433	-0.37%
2024/02/16	0	0.00	1	29.75	29.90	-1	2,216	-0.05%
2024/02/15	0	0.00	8	29.45	29.30	-8	2,191	-0.36%
2024/02/05	3	29.27	6	29.33	29.30	-3	2,185	-0.14%
2024/02/02	2	29.38	0	0.00	29.30	2	2,169	0.09%
2024/02/01	0	0.00	1	30.05	30.00	-1	2,112	-0.05%
2024/01/31	0	0.00	2	29.68	29.70	-2	2,058	-0.10%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2024/01/26	0	0.00	1	29.30	29.25	-1	1,948	-0.05%
2024/01/24	3	29.20	0.1	28.81	29.00	2.9	1,859	0.16%
2024/01/23	0.1	28.70	0	0.00	28.70	0.1	1,765	0.00%
2024/01/22	0	0.00	0	28.40	28.55	0	1,723	0.00%
2023/12/29	0	0.00	1	28.10	28.15	-1	1,566	-0.06%
2023/12/28	1	28.25	0	0.00	28.20	1	1,556	0.06%
2023/12/27	1	28.50	1	28.45	28.40	0	1,552	0.00%
2023/12/21	0	0.00	2	28.25	28.30	-2	1,477	-0.14%
2023/12/20	0	0.00	0	28.40	28.50	0	1,448	0.00%
2023/12/18	0	0.00	3	28.35	28.25	-3	1,402	-0.21%
2023/12/15	0	0.00	3	28.17	28.20	-3	1,393	-0.22%
2023/12/14	0	0.00	4	27.85	28.00	-4	1,359	-0.29%
2023/12/11	2	27.58	0	0.00	27.60	2	1,328	0.15%
2023/12/07	0	0.00	2	27.75	27.60	-2	1,323	-0.15%
2023/12/06	0	0.00	2	27.55	27.65	-2	1,330	-0.15%
2023/12/05	1	27.20	0	0.00	27.45	1	1,345	0.07%
2023/12/04	0	0.00	3	27.50	27.45	-3	1,385	-0.22%
2023/12/01	0	0.00	1	27.25	27.25	-1	1,454	-0.07%
2023/11/29	0	0.00	0	27.20	27.00	0	1,470	0.00%
2023/11/23	0	0.00	2	26.80	26.80	-2	1,436	-0.14%
2023/11/21	0	0.00	3	26.48	26.50	-3	1,405	-0.21%
2023/11/20	1	26.30	1	26.45	26.35	0	1,390	0.00%
2023/11/16	0	0.00	1	26.05	26.05	-1	1,370	-0.07%
2023/11/15	1	26.00	1	26.10	26.15	0	1,367	0.00%
2023/11/14	1.1	25.90	0	0.00	26.05	1.1	1,352	0.08%
2023/11/13	0	0.00	1	26.10	25.95	-1	1,348	-0.08%
2023/11/10	1	25.60	0	0.00	25.60	1	1,325	0.08%
2023/11/07	0	0.00	2	25.70	25.50	-2	1,371	-0.15%
2023/11/01	0	0.00	2	25.38	25.45	-2	1,518	-0.13%
2023/10/30	1	25.30	0	0.00	25.40	1	1,729	0.06%
2023/10/25	0	0.00	1	25.35	25.40	-1	1,761	-0.06%
2023/10/23	2	25.23	0	0.00	25.20	2	1,766	0.11%
2023/10/16	0.2	25.66	0	0.00	25.65	0.2	1,801	0.01%
2023/10/12	1.1	25.46	0	0.00	25.45	1.1	1,814	0.06%
2023/10/05	0	25.35	0	0.00	25.20	0	1,833	0.00%
2023/10/04	0	0.00	8	25.18	25.30	-8	1,837	-0.44%
2023/09/28	0	25.30	0	0.00	25.05	0	1,872	0.00%
2023/09/27	0	0.00	1	25.10	25.10	-1	1,902	-0.05%
2023/09/25	1	25.15	1	25.30	25.30	0	1,941	0.00%
2023/09/22	1	25.05	0	0.00	25.00	1	2,013	0.05%
2023/09/21	0	25.20	2	25.08	25.10	-2	2,102	-0.10%
2023/09/20	3	25.37	0	0.00	25.20	3	2,103	0.14%
2023/09/19	0	0.00	0	25.90	25.45	0	2,126	0.00%
2023/09/15	0	0.00	1	25.70	25.70	-1	2,220	-0.05%
2023/09/14	2	25.58	0	0.00	25.60	2	2,429	0.08%
2023/09/13	4	25.43	7	25.40	25.55	-3	2,545	-0.12%
2023/09/12	1	25.20	1	25.30	25.30	0	2,628	0.00%
2023/09/11	2	25.40	0	0.00	25.30	2	2,666	0.08%
2023/09/08	0	0.00	2	25.60	25.60	-2	2,703	-0.07%
2023/09/07	3	25.67	0	0.00	25.45	3	2,720	0.11%
2023/09/06	5	26.16	9	26.30	25.80	-4	2,684	-0.15%
2023/09/05	3	26.40	1	26.40	26.40	2	2,602	0.08%
2023/09/04	2	26.65	0	0.00	26.55	2	2,597	0.08%
2023/09/01	1	26.85	0	27.10	26.90	1	2,652	0.04%
2023/08/31	1	26.85	0	0.00	26.85	1	2,711	0.04%
2023/08/30	0	26.85	0	0.00	27.00	0	2,726	0.00%
2023/08/29	4	27.00	0	0.00	26.95	4	2,728	0.15%
2023/08/28	0	0.00	8	26.73	26.85	-8	2,735	-0.29%
2023/08/25	0	0.00	1	26.70	26.60	-1	2,760	-0.04%
2023/08/24	0	0.00	5	26.55	26.60	-5	2,825	-0.18%
2023/08/23	2	26.53	2	26.50	26.60	0	2,846	0.00%
2023/08/21	2	26.78	3	26.77	26.70	-1	2,904	-0.03%
2023/08/17	2	26.55	0	0.00	26.60	2	2,996	0.07%
2023/08/16	1	26.50	0	0.00	26.70	1	3,045	0.03%
2023/08/14	1	26.50	3	26.72	26.75	-2	3,240	-0.06%
2023/08/11	8	27.06	0	0.00	27.00	8	3,228	0.25%
2023/08/10	5	27.33	0	0.00	27.20	5	3,237	0.15%
2023/08/09	0	27.35	3	27.67	27.65	-3	3,252	-0.09%
2023/08/08	0	27.75	0	0.00	27.45	0	3,278	0.00%
2023/08/07	10	27.89	0	0.00	27.65	10	3,338	0.30%
2023/08/04	5	27.42	70	27.54	27.95	-65	3,314	-1.96%
2023/08/02	4	26.65	4	26.71	26.60	0	3,209	0.00%
2023/08/01	3	26.35	0	0.00	26.35	3	3,207	0.09%
2023/07/26	0	0.00	0.1	26.35	26.40	-0.1	3,446	0.00%
2023/07/21	24	26.45	2	26.45	26.55	22	3,464	0.64%
2023/07/20	3	26.32	0	0.00	26.30	3	3,496	0.09%
2023/07/19	0	0.00	6	26.26	26.20	-6	3,594	-0.17%
2023/07/18	0	0.00	2	26.20	26.15	-2	3,591	-0.06%
2023/07/17	2	26.23	0	0.00	26.20	2	3,614	0.06%
2023/07/14	3	26.37	1	26.55	26.30	2	3,664	0.05%
2023/07/12	2	26.43	0	0.00	26.45	2	3,654	0.05%
2023/07/11	0	0.00	3	26.55	26.65	-3	3,648	-0.08%
2023/07/10	2	26.58	0	0.00	26.45	2	3,643	0.05%
2023/07/07	0	0.00	1	26.70	26.70	-1	3,639	-0.03%
2023/07/06	0	0.00	1	26.85	26.85	-1	3,650	-0.03%
2023/07/05	3	27.13	0	0.00	27.00	3	3,638	0.08%
2023/07/04	1	27.50	1	27.55	27.45	0	3,615	0.00%
2023/07/03	3.1	27.65	5	27.70	27.65	-1.9	3,608	-0.05%
2023/06/30	0	0.00	28	27.55	27.50	-28	3,603	-0.78%
2023/06/29	1	26.80	28	27.09	27.40	-27	3,546	-0.76%
2023/06/28	4	26.51	2	26.63	26.55	2	3,465	0.06%
2023/06/27	0	0.00	3	26.38	26.40	-3	3,455	-0.09%
2023/06/26	7	26.03	1	26.05	26.10	6	3,415	0.18%
2023/06/21	11	26.05	1.4	26.15	26.15	9.6	3,406	0.28%
2023/06/20	37	26.68	0	0.00	26.25	37	3,357	1.10%
2023/06/19	4	28.79	0	0.00	28.80	4	3,155	0.13%
2023/06/16	4	29.09	0.2	29.20	28.90	3.8	3,050	0.12%
2023/06/15	6	29.15	0	0.00	29.15	6	2,981	0.20%
2023/06/14	2	29.05	0	0.00	29.00	2	2,952	0.07%
2023/06/12	0	0.00	3	29.03	29.05	-3	2,893	-0.10%
2023/06/09	2	29.18	5	29.15	29.15	-3	2,879	-0.10%
2023/06/08	1	29.45	21	29.30	29.25	-20	2,905	-0.69%
2023/06/07	9	29.38	3	29.35	29.40	6	2,921	0.21%
2023/06/06	1	29.05	0	0.00	29.05	1	2,874	0.03%
2023/06/05	0.2	28.85	0	0.00	28.85	0.2	2,832	0.01%
2023/06/02	0	0.00	5	28.65	28.70	-5	2,830	-0.18%
2023/05/31	0	0.00	0	28.50	28.60	0	2,839	0.00%
2023/05/30	28	28.54	0	0.00	28.35	28	2,843	0.98%
2023/05/29	1	28.70	0	0.00	28.90	1	2,924	0.03%
2023/05/25	9	28.77	0	0.00	28.75	9	2,940	0.31%
2023/05/24	0	0.00	1	29.00	29.05	-1	2,925	-0.03%
2023/05/23	2	28.80	0	0.00	28.80	2	2,904	0.07%
2023/05/22	1	28.60	0	0.00	29.00	1	2,912	0.03%
2023/05/19	6	28.32	16	28.85	28.75	-10	2,866	-0.35%
2023/05/18	0	0.00	0.1	28.50	28.50	-0.1	2,708	0.00%
2023/05/17	3	28.57	0	0.00	28.70	3	2,682	0.11%
2023/05/15	11	28.38	40	28.28	28.35	-29	2,683	-1.08%
2023/05/12	0	0.00	20	28.35	28.60	-20	2,661	-0.75%
2023/05/11	20	28.36	0	0.00	28.25	20	2,635	0.76%
2023/05/10	55	28.90	0	0.00	28.95	55	2,579	2.13%
2023/05/09	3	28.58	0	0.00	28.75	3	2,588	0.12%
2023/05/08	4	28.73	0	0.00	28.85	4	2,545	0.16%
2023/05/05	4	28.86	3	28.98	28.85	1	2,515	0.04%
2023/05/03	9	29.03	0	0.00	28.75	9	2,459	0.37%
2023/05/02	0	0.00	53	28.54	28.70	-53	2,390	-2.22%
2023/04/28	1	28.00	0	0.00	28.00	1	2,291	0.04%
2023/04/27	2	27.98	0	0.00	28.00	2	2,283	0.09%
2023/04/26	9	27.87	0	0.00	28.00	9	2,276	0.40%
2023/04/25	36	28.07	0	0.00	27.90	36	2,266	1.59%
2023/04/24	4	28.33	23	28.21	28.35	-19	2,220	-0.86%
2023/04/21	7	27.41	0	0.00	27.40	7	2,115	0.33%
2023/04/20	2	27.60	2	27.65	27.40	0	2,102	0.00%
2023/04/19	10	28.12	0	0.00	27.80	10	2,069	0.48%
2023/04/17	0	0.00	1	27.90	27.90	-1	1,975	-0.05%
2023/04/13	2	27.90	3.3	27.89	27.95	-1.3	1,979	-0.07%
2023/04/12	14	27.99	0	0.00	27.95	14	1,989	0.70%
2023/04/11	0	0.00	2	28.15	28.00	-2	1,996	-0.10%
2023/04/10	0	0.00	0	27.80	27.85	0	1,972	0.00%
2023/04/07	0	0.00	0	27.90	27.80	0	1,967	0.00%
2023/04/06	2	27.68	0	27.80	27.75	2	1,957	0.10%
2023/03/31	0	0.00	10	27.95	27.90	-10	1,961	-0.51%
2023/03/30	10	27.75	0	0.00	27.95	10	1,935	0.52%
2023/03/29	1	27.85	0	0.00	27.85	1	1,922	0.05%
2023/03/28	4	28.00	0	0.00	28.00	4	1,934	0.21%
2023/03/27	0	28.00	1	27.95	27.95	-1	1,921	-0.05%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/21	0	28.05	29	28.08	28.00	-29	1,894	-1.53%
2023/03/20	0	0.00	2	27.95	27.85	-2	1,897	-0.11%
2023/03/16	12	27.22	0	0.00	27.15	12	1,920	0.62%
2023/03/15	2	27.52	10	27.50	27.50	-8	1,889	-0.42%
2023/03/14	15	27.53	0	0.00	27.55	15	1,895	0.79%
2023/03/13	1	27.45	0	0.00	27.70	1	1,892	0.05%
2023/03/10	2	27.85	7	27.55	27.75	-5	1,850	-0.27%
2023/03/09	9	27.82	3.6	27.71	27.80	5.4	1,826	0.30%
2023/03/08	0	0.00	1	27.50	27.55	-1	1,791	-0.06%
2023/03/07	0	0.00	11	27.40	27.35	-11	1,775	-0.62%
2023/03/06	3	27.20	0	0.00	27.20	3	1,763	0.17%
2023/03/03	5	26.85	0	0.00	26.95	5	1,750	0.29%
2023/03/02	11	26.83	0	0.00	26.90	11	1,744	0.63%
2023/03/01	19	26.79	0	0.00	26.80	19	1,730	1.10%
2023/02/24	5	27.30	3	27.68	27.70	2	1,589	0.13%
2023/02/22	3	26.68	0	0.00	26.95	3	1,543	0.19%
2023/02/21	1	26.90	0	0.00	26.95	1	1,559	0.06%
2023/02/20	0	0.00	6	27.05	27.10	-6	1,556	-0.39%
2023/02/17	2	26.60	0	0.00	26.65	2	1,540	0.13%
2023/02/15	1	26.65	1	27.00	26.80	0	1,580	0.00%
2023/02/13	4	26.55	4	26.60	26.60	0	1,577	0.00%
2023/02/10	0	0.00	2	26.40	26.50	-2	1,598	-0.13%
2023/02/09	1	26.45	0	0.00	26.40	1	1,598	0.06%
2023/02/08	2	26.40	5	26.55	26.45	-3	1,591	-0.19%
2023/02/07	0	0.00	3	26.27	26.50	-3	1,575	-0.19%
2023/02/02	0	0.00	1	25.60	25.65	-1	1,524	-0.07%
2023/02/01	1	25.55	0	0.00	25.50	1	1,517	0.07%
2023/01/31	0	0.00	1	25.50	25.65	-1	1,527	-0.07%
2023/01/30	1	25.55	1	25.70	25.55	0	1,517	0.00%
2023/01/16	0	25.35	0	0.00	25.30	0	1,517	0.00%
2023/01/13	1	25.10	1	25.10	25.10	0	1,531	0.00%
2023/01/12	0	0.00	20	25.35	25.30	-20	1,606	-1.24%
2023/01/09	0	0.00	1	25.55	25.55	-1	1,701	-0.06%
2023/01/04	1	25.45	0	0.00	25.50	1	1,795	0.06%
2022/12/28	0	0.00	1	24.95	24.95	-1	1,822	-0.05%
2022/12/23	0	0.00	1	25.10	25.10	-1	1,907	-0.05%
2022/12/21	2	24.75	0	0.00	24.75	2	1,963	0.10%
2022/12/14	0	25.30	0	0.00	25.30	0	2,091	0.00%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/12/09	3	25.70	2	25.45	25.60	1	2,133	0.05%
2022/12/07	1	24.95	0	0.00	25.00	1	2,085	0.05%
2022/12/06	1	25.15	0	0.00	24.95	1	2,086	0.05%
2022/12/02	0	0.00	10	25.25	25.25	-10	2,081	-0.48%
2022/11/25	0	0.00	1	25.15	25.05	-1	2,097	-0.05%
2022/11/23	0	25.20	1	25.25	25.15	-1	2,094	-0.05%
2022/11/22	1	24.75	0	0.00	24.80	1	2,091	0.05%
2022/11/21	0	0.00	0	24.95	24.95	0	2,112	0.00%
2022/11/18	20	24.85	0	0.00	24.85	20	2,104	0.95%
2022/11/17	0	0.00	1	24.95	24.85	-1	2,101	-0.05%
2022/11/16	2	24.80	0	0.00	24.50	2	2,097	0.10%
2022/11/15	1	24.20	1	24.75	24.80	0	2,095	0.00%
2022/11/14	0	0.00	8	24.09	24.30	-8	2,085	-0.38%
2022/11/10	5	24.10	27	24.00	23.95	-22	2,179	-1.01%
2022/11/07	12	23.38	0	0.00	23.40	12	2,212	0.54%
2022/11/03	1	23.00	1	23.10	23.00	0	2,293	0.00%
2022/11/01	0	0.00	2	23.33	23.40	-2	2,363	-0.08%
2022/10/31	0	0.00	4	22.63	22.65	-4	2,382	-0.17%
2022/10/24	0	0.00	30	22.10	22.15	-30	2,582	-1.16%
2022/10/20	2	21.48	0	0.00	22.40	2	2,591	0.08%
2022/10/18	3	22.05	0	0.00	22.30	3	2,499	0.12%
2022/10/17	7	22.34	0	0.00	22.25	7	2,492	0.28%
2022/10/14	27	22.85	0	0.00	22.95	27	2,454	1.10%
2022/10/06	0	0.00	1	24.20	24.30	-1	2,407	-0.04%
2022/09/30	0	0.00	1	23.75	24.00	-1	2,475	-0.04%
2022/09/28	1	23.90	0	0.00	23.70	1	2,442	0.04%
2022/09/26	0	0.00	30	24.25	24.30	-30	2,423	-1.24%
2022/09/21	0	0.00	0	25.70	25.65	0	2,421	0.00%
2022/09/20	0	25.80	0	0.00	25.75	0	2,433	0.00%
2022/09/19	45	25.71	3	25.63	25.60	42	2,449	1.71%
2022/09/16	20	25.25	0	0.00	25.40	20	2,439	0.82%
2022/08/30	0	0.00	1	25.40	25.35	-1	2,779	-0.04%
2022/08/29	3	25.25	0	0.00	25.20	3	2,792	0.11%
2022/08/17	1	25.65	105.1	25.67	25.80	-104.1	2,749	-3.79%	大賣/鉅額交易
2022/08/10	2	24.80	0	0.00	24.70	2	2,777	0.07%
2022/08/08	0	0.00	2	24.05	23.90	-2	2,740	-0.07%
2022/08/03	6	24.10	0	0.00	23.60	6	2,768	0.22%
2022/08/01	0	0.00	0	24.80	24.90	0	3,136	0.00%
2022/07/29	0	24.50	0	0.00	24.70	0	3,148	0.00%
2022/07/27	1	24.40	0	0.00	24.45	1	3,287	0.03%
2022/07/20	1	24.00	27	24.15	24.05	-26	3,532	-0.74%
2022/07/15	27	23.04	0	0.00	23.00	27	3,695	0.73%
2022/07/13	0	0.00	2.2	23.15	23.05	-2.2	3,802	-0.06%
2022/07/01	0.2	22.53	0	0.00	22.15	0.2	4,801	0.00%
2022/06/28	0	23.55	0	0.00	23.40	0	4,878	0.00%
2022/06/23	40	23.69	0	0.00	23.45	40	4,940	0.81%
2022/06/22	1	25.40	20	26.00	25.25	-19	4,918	-0.39%
2022/06/21	1	26.00	0	0.00	26.00	1	4,895	0.02%
2022/06/20	10	25.55	0	0.00	25.50	10	4,879	0.20%
2022/06/13	15	26.30	0	0.00	26.20	15	5,024	0.30%
2022/05/31	2	27.00	0	0.00	27.15	2	5,124	0.04%
2022/05/26	0	0.00	0	26.70	26.65	0	5,302	0.00%
2022/05/24	0	0.00	0	26.50	26.35	0	5,311	0.00%
2022/05/23	0	0.00	0	26.35	26.40	0	5,288	0.00%
2022/05/19	10	26.40	0	0.00	26.30	10	5,298	0.19%
2022/05/17	0	0.00	2	27.10	27.05	-2	5,259	-0.04%
2022/05/12	10	26.20	0	0.00	25.50	10	5,263	0.19%
2022/05/11	1	26.50	0	0.00	26.35	1	5,208	0.02%
2022/05/10	10	25.55	18	26.09	26.85	-8	5,220	-0.15%
2022/05/09	37	27.52	6	27.43	27.00	31	5,159	0.60%
2022/05/06	10	29.75	0	0.00	30.00	10	4,856	0.21%
2022/05/05	1	30.10	4	30.33	30.50	-3	4,890	-0.06%
2022/05/04	2	29.65	1	29.85	29.65	1	4,827	0.02%
2022/04/29	1	29.25	0	0.00	29.25	1	4,777	0.02%
2022/04/27	1	29.00	1	29.30	29.40	0	4,716	0.00%
2022/04/26	1	29.75	0	0.00	29.75	1	4,659	0.02%
2022/04/25	1	30.35	0	0.00	30.15	1	4,598	0.02%
2022/04/22	4	31.25	3	31.08	31.40	1	4,550	0.02%
2022/04/21	1	30.35	0	0.00	30.50	1	4,503	0.02%
2022/04/19	1	30.40	1	30.80	30.80	0	4,482	0.00%
2022/04/18	5	30.86	0	0.00	30.80	5	4,432	0.11%
2022/04/15	1	30.95	3	30.83	30.65	-2	4,563	-0.04%
2022/04/14	3	32.18	2	32.05	32.05	1	4,706	0.02%
2022/04/13	10	32.38	10	32.02	32.70	0	4,633	0.00%
2022/04/12	2	31.45	6	31.42	31.45	-4	4,519	-0.09%
2022/04/11	5	30.92	0	0.00	30.80	5	4,405	0.11%
2022/04/08	0	0.00	10	30.59	31.00	-10	4,384	-0.23%
2022/04/07	1	30.15	0	29.90	29.85	1	4,416	0.02%
2022/04/06	3	30.10	0	0.00	30.15	3	4,652	0.06%
2022/04/01	0	0.00	3	29.88	29.95	-3	4,672	-0.06%
2022/03/31	1	29.70	10	29.76	29.75	-9	4,662	-0.19%
2022/03/30	5	29.45	1	29.60	29.60	4	4,633	0.09%
2022/03/29	0	0.00	19	29.42	29.55	-19	4,661	-0.41%
2022/03/28	10	28.75	2	29.15	29.20	8	4,745	0.17%
2022/03/25	0	0.00	35	29.10	29.05	-35	4,870	-0.72%
2022/03/23	15	28.80	0	0.00	28.85	15	5,874	0.26%
2022/03/22	20	28.60	20	28.64	28.85	0	5,989	0.00%
2022/03/21	5	28.35	38	28.40	28.40	-33	5,939	-0.56%
2022/03/18	4	28.05	2	28.35	28.00	2	5,937	0.03%
2022/03/17	10	28.20	54	28.26	28.20	-44	5,862	-0.75%
2022/03/16	0	0.00	9	27.83	27.85	-9	5,799	-0.16%
2022/03/15	11	27.53	0	0.00	27.50	11	5,803	0.19%
2022/03/14	0	0.00	0.3	27.40	27.55	-0.3	5,806	-0.01%
2022/03/11	7	27.46	1	27.80	27.40	6	5,829	0.10%
2022/03/10	7	27.69	0	0.00	27.70	7	5,841	0.12%
2022/03/08	2	26.60	0	0.00	26.80	2	5,830	0.03%
2022/03/07	12	27.15	0	0.00	27.25	12	5,808	0.21%
2022/03/04	9	28.11	0	0.00	27.95	9	5,787	0.16%
2022/03/03	0	28.15	7	28.44	28.15	-7	5,819	-0.12%
2022/03/02	2	28.08	16	28.09	28.15	-14	5,818	-0.24%
2022/03/01	1	27.85	10	28.05	27.85	-9	5,789	-0.16%
2022/02/18	1	27.25	0	0.00	27.35	1	5,945	0.02%
2022/02/16	8	27.65	0	0.00	27.55	8	6,173	0.13%
2022/02/14	0	0.00	2	27.15	27.20	-2	6,949	-0.03%
2022/02/10	0	0.00	2	27.55	27.45	-2	7,246	-0.03%
2022/02/09	0	0.00	1	26.85	27.20	-1	7,217	-0.01%
2022/01/25	10	25.30	0	0.00	25.45	10	7,100	0.14%
2022/01/24	0	0.00	0	25.80	25.70	0	7,133	0.00%
2022/01/21	1	25.80	0	26.00	25.80	1	7,219	0.01%
2022/01/20	0	25.95	0	25.95	26.00	0	7,299	0.00%
2022/01/19	1	26.05	0	26.15	25.95	1	7,323	0.01%
2022/01/18	0	26.25	0	26.25	26.20	0	7,354	0.00%
2022/01/17	5	25.75	3	25.90	26.20	2	7,363	0.03%
2022/01/14	0	0.00	2	26.10	26.10	-2	7,373	-0.03%
2022/01/12	7	27.04	0	0.00	26.60	7	7,428	0.09%
2022/01/11	3	26.90	0	0.00	26.85	3	7,433	0.04%
2022/01/10	1	26.50	0	0.00	26.65	1	7,455	0.01%
2022/01/07	20	26.90	1	26.35	26.45	19	7,284	0.26%
2022/01/06	8	27.56	2	27.50	27.70	6	7,004	0.09%
2022/01/05	3	27.95	5	27.76	27.80	-2	7,006	-0.03%
2022/01/04	19	28.45	4	28.23	28.20	15	6,960	0.22%
2022/01/03	19	28.60	0	0.00	28.75	19	6,938	0.27%
2021/12/30	18	29.34	12	29.55	29.15	6	6,916	0.09%
2021/12/29	8	30.10	34	30.03	30.20	-26	6,794	-0.38%
2021/12/28	2	29.50	3	28.78	28.90	-1	6,523	-0.02%
2021/12/27	3	29.35	0	0.00	29.35	3	6,491	0.05%
2021/12/24	0	0.00	0	28.90	29.00	0	6,591	0.00%
2021/12/23	10	29.05	3	29.02	29.00	7	6,861	0.10%
2021/12/22	8	29.84	1.1	29.70	29.20	6.9	6,908	0.10%
2021/12/21	3	30.12	6	29.73	30.10	-3	6,838	-0.04%
2021/12/20	34	29.77	4	30.20	30.20	30	6,733	0.45%
2021/12/17	15	29.06	56	29.60	29.60	-41	6,369	-0.64%
2021/12/16	10.1	27.80	14	27.84	28.10	-3.9	5,785	-0.07%
2021/12/15	4	27.20	0	0.00	27.20	4	5,635	0.07%
2021/12/14	0	0.00	5	27.15	27.05	-5	5,636	-0.09%
2021/12/10	6	27.42	4	27.36	27.35	2	5,614	0.04%
2021/12/09	0	0.00	35	27.77	27.55	-35	5,610	-0.62%
2021/12/08	2	27.45	1	27.40	27.50	1	5,592	0.02%
2021/12/07	0	0.00	29	27.40	27.55	-29	5,579	-0.52%
2021/12/06	5	27.08	0	0.00	27.25	5	5,558	0.09%
2021/12/03	4	27.10	0	0.00	26.90	4	5,547	0.07%
2021/12/02	0	0.00	1.1	26.56	26.70	-1.1	5,534	-0.02%
2021/11/30	4	26.80	0	0.00	26.60	4	5,544	0.07%
2021/11/29	20	26.40	0	0.00	26.65	20	5,512	0.36%
2021/11/26	8	27.01	0	0.00	26.95	8	5,498	0.15%
2021/11/25	0	27.20	0	0.00	27.35	0	5,472	0.00%
2021/11/24	6	27.15	4	27.10	27.20	2	5,434	0.04%
2021/11/23	6	27.17	3	27.37	27.20	3	5,415	0.06%
2021/11/22	11	27.08	4.4	27.10	27.15	6.6	5,351	0.12%
2021/11/19	17	27.64	0	0.00	27.55	17	5,286	0.32%
2021/11/18	6	27.53	6.1	27.89	27.95	-0.1	5,265	0.00%
2021/11/17	23	27.75	7	27.50	27.50	16	5,192	0.31%
2021/11/16	7	28.36	38	27.90	27.90	-31	5,120	-0.61%
2021/11/15	9	27.71	5	27.92	28.15	4	4,982	0.08%
2021/11/12	16	27.33	15	27.51	27.85	1	4,872	0.02%
2021/11/11	87.4	27.39	73	27.47	26.85	14.4	4,670	0.31%
2021/11/10	0	0.00	112.1	26.95	27.50	-112.1	4,071	-2.75%	大賣/鉅額交易
2021/11/09	8	24.91	0	0.00	25.00	8	3,784	0.21%
2021/11/08	0	0.00	2	25.00	25.00	-2	3,770	-0.05%
2021/11/05	2	24.65	0	0.00	24.70	2	3,776	0.05%
2021/11/04	10	24.93	12	24.83	24.80	-2	3,782	-0.05%
2021/11/02	16	25.07	16	25.11	24.85	0	3,829	0.00%
2021/11/01	36	25.76	2	25.55	25.70	34	3,792	0.90%
2021/10/29	4	25.10	30.2	25.51	25.70	-26.2	3,727	-0.70%
2021/10/28	6.1	25.00	33.1	25.02	25.00	-27	3,658	-0.74%
2021/10/27	4	24.38	0	0.00	24.30	4	3,585	0.11%
2021/10/26	0	0.00	29	24.59	24.65	-29	3,595	-0.81%
2021/10/25	2	24.05	0	0.00	24.25	2	3,590	0.06%
2021/10/22	12	24.22	0	0.00	24.30	12	3,599	0.33%
2021/10/21	2	24.65	3	24.55	24.50	-1	3,647	-0.03%
2021/10/20	2	24.50	7	24.67	24.75	-5	3,664	-0.14%
2021/10/19	8	24.55	1	24.65	24.70	7	3,761	0.19%
2021/10/18	6	24.38	3	24.60	24.70	3	3,803	0.08%
2021/10/15	0	0.00	15	24.30	24.40	-15	3,842	-0.39%
2021/10/13	1	24.50	35	24.29	24.35	-34	3,934	-0.86%
2021/10/08	2	24.30	7	24.49	24.40	-5	3,951	-0.13%
2021/10/07	4	24.25	0	0.00	24.30	4	3,924	0.10%
2021/10/06	3	24.20	14	24.18	23.90	-11	3,910	-0.28%
2021/10/04	3	23.60	7	23.48	23.55	-4	3,821	-0.10%
2021/10/01	33	23.92	17	23.97	23.60	16	3,803	0.42%
2021/09/30	33	24.67	34	24.80	24.50	-1	3,681	-0.03%
2021/09/29	0	0.00	4	24.00	23.95	-4	3,412	-0.12%
2021/09/28	18	23.71	0	0.00	23.65	18	3,336	0.54%
2021/09/27	7	23.51	0	0.00	23.60	7	3,301	0.21%
2021/09/24	0	0.00	12	23.34	22.95	-12	3,294	-0.36%
2021/09/23	2	22.50	0	0.00	22.70	2	3,336	0.06%
2021/09/17	0	0.00	2	22.85	22.95	-2	3,374	-0.06%
2021/09/15	2	22.65	0	0.00	22.70	2	3,404	0.06%
2021/09/13	2	22.85	2	23.05	22.95	0	3,463	0.00%
2021/09/09	0.1	22.25	0	0.00	22.30	0.1	3,464	0.00%
2021/09/07	0	0.00	2	22.75	22.70	-2	3,502	-0.06%
2021/09/06	4	22.80	0	0.00	22.90	4	3,548	0.11%
2021/09/03	0	0.00	4	23.00	22.95	-4	3,557	-0.11%
2021/09/01	0	0.00	6	22.93	23.10	-6	3,597	-0.17%
2021/08/31	2	22.55	0	0.00	22.50	2	3,574	0.06%
2021/08/27	3	22.45	0	0.00	22.45	3	3,633	0.08%
2021/08/25	0	0.00	1	22.25	22.35	-1	3,691	-0.03%
2021/08/23	1	22.45	0	0.00	22.60	1	3,746	0.03%
2021/08/16	0	0.00	20	21.73	21.60	-20	4,017	-0.50%
2021/08/12	10	22.45	0	22.45	22.45	10	4,035	0.25%
2021/08/10	6	22.35	0	0.00	22.30	6	4,113	0.15%
2021/08/09	17	22.55	7	22.50	22.45	10	4,250	0.24%
2021/08/06	7	22.44	0	0.00	22.45	7	4,286	0.16%
2021/08/03	0	0.00	2	22.75	23.10	-2	4,682	-0.04%
2021/08/02	2	22.50	0	0.00	22.50	2	4,662	0.04%
2021/07/30	2	22.70	0	0.00	22.65	2	4,675	0.04%
2021/07/29	4	22.80	0	0.00	22.90	4	4,729	0.08%
2021/07/28	2	23.10	0	0.00	22.90	2	4,849	0.04%
2021/07/27	32	23.32	6	22.80	22.80	26	5,004	0.52%
2021/07/26	47.1	24.04	0	0.00	23.60	47.1	5,097	0.92%
2021/07/22	0	0.00	3	25.35	25.50	-3	5,068	-0.06%
2021/07/21	6	25.32	20	25.61	25.15	-14	5,070	-0.28%
2021/07/20	3	25.27	0	0.00	25.40	3	5,073	0.06%
2021/07/19	30	25.46	4	25.55	25.50	26	5,214	0.50%
2021/07/16	0	0.00	15	25.25	25.10	-15	5,547	-0.27%
2021/07/13	2	24.60	1	24.60	24.40	1	6,122	0.02%
2021/07/09	1	25.20	0	0.00	25.05	1	6,362	0.02%
2021/07/08	1	25.05	2	25.25	25.20	-1	6,594	-0.02%
2021/07/07	0	0.00	0.1	24.90	24.85	-0.1	6,691	0.00%
2021/07/06	11	24.92	0	0.00	24.80	11	6,785	0.16%
2021/07/05	6.1	25.06	1	24.95	25.00	5.1	6,803	0.07%
2021/07/02	1	24.65	0	0.00	24.65	1	6,877	0.01%
2021/07/01	2	25.00	0	0.00	24.70	2	6,919	0.03%
2021/06/30	3	25.70	6	25.15	25.35	-3	6,939	-0.04%
2021/06/25	2	24.60	0	0.00	24.35	2	6,872	0.03%
2021/06/24	2	24.70	0	0.00	24.50	2	6,914	0.03%
2021/06/18	0	0.00	3	24.70	24.70	-3	7,101	-0.04%
2021/06/16	0.2	24.65	0	0.00	24.65	0.2	7,310	0.00%
2021/06/15	0	0.00	30	24.90	24.55	-30	7,465	-0.40%
2021/06/04	1	25.60	0	0.00	25.25	1	7,794	0.01%
2021/06/03	2	25.65	2	25.70	25.55	0	7,830	0.00%
2021/06/02	1	25.35	2	25.28	25.40	-1	7,908	-0.01%
2021/06/01	12	25.27	1	25.40	25.30	11	7,917	0.14%
2021/05/31	6	25.43	4	25.55	25.55	2	7,991	0.03%
2021/05/28	1	25.25	3	25.20	25.10	-2	8,119	-0.02%
2021/05/27	5	25.10	0	0.00	25.00	5	8,166	0.06%
2021/05/25	2	24.40	1.6	24.69	25.00	0.4	8,171	0.01%
2021/05/24	0.6	24.07	1	23.90	24.05	-0.4	8,156	-0.01%
2021/05/21	1	23.20	0.5	23.20	23.90	0.5	8,260	0.01%
2021/05/20	0	0.00	1	22.55	22.55	-1	8,303	-0.01%
2021/05/19	3	22.87	5	22.95	22.95	-2	8,333	-0.02%
2021/05/18	5.5	22.16	3	22.05	22.90	2.5	8,377	0.03%
2021/05/17	1.5	21.07	1	21.70	20.90	0.5	8,412	0.01%
2021/05/14	2.5	23.83	4	23.34	23.10	-1.5	8,383	-0.02%
2021/05/13	6	22.12	0	0.00	23.05	6	8,312	0.07%
2021/05/12	11	23.40	0	0.00	23.75	11	8,197	0.13%
2021/05/11	6.2	26.69	2.5	26.72	26.00	3.7	8,023	0.05%
2021/05/10	1.3	27.42	4	27.38	27.25	-2.7	7,926	-0.03%
2021/05/07	4.2	26.81	2	26.80	27.10	2.2	7,942	0.03%
2021/05/06	17	27.59	5	27.52	27.20	12	7,918	0.15%
2021/05/05	6	26.69	43	27.68	27.75	-37	7,843	-0.47%
2021/05/04	10	26.56	9	26.52	25.90	1	7,712	0.01%
2021/05/03	7	28.01	7.7	27.58	27.50	-0.7	7,580	-0.01%
2021/04/29	2	28.50	5	28.85	28.55	-3	7,462	-0.04%
2021/04/28	10	28.57	0	0.00	28.55	10	7,385	0.14%
2021/04/27	6	28.46	4	28.70	28.80	2	7,415	0.03%
2021/04/26	2	28.40	8	28.48	28.45	-6	7,347	-0.08%
2021/04/23	35.1	28.13	9	28.16	28.50	26.1	7,331	0.36%
2021/04/22	48	28.85	40	29.11	28.35	8	7,311	0.11%
2021/04/21	3.1	28.68	23	28.75	28.60	-19.9	6,907	-0.29%
2021/04/20	13.6	28.43	0	0.00	28.45	13.6	6,811	0.20%
2021/04/19	11.3	28.33	43	28.68	29.35	-31.7	6,638	-0.48%
2021/04/16	14.2	27.67	4	27.48	27.65	10.2	6,350	0.16%
2021/04/15	19	27.64	0	0.00	27.60	19	6,293	0.30%
2021/04/14	40	27.42	52	27.69	28.10	-12	6,125	-0.20%
2021/04/13	14	27.20	19	27.66	26.80	-5	5,942	-0.08%
2021/04/12	2	27.10	26	27.34	27.25	-24	5,845	-0.41%
2021/04/09	6	26.91	3	26.77	26.90	3	5,801	0.05%
2021/04/08	10.1	26.70	12	27.17	27.05	-1.9	5,829	-0.03%
2021/04/07	8	26.37	3.8	26.17	26.35	4.2	5,824	0.07%
2021/04/06	16	26.52	1	26.75	26.35	15	5,799	0.26%
2021/04/01	7.1	26.85	0	0.00	26.80	7.1	5,739	0.12%
2021/03/31	3	26.90	1	26.85	27.05	2	5,723	0.03%
2021/03/30	5	26.89	2	27.00	26.75	3	5,686	0.05%
2021/03/26	3.5	26.52	6	26.38	26.35	-2.5	5,630	-0.04%
2021/03/25	17	26.72	0.1	26.75	26.55	16.9	5,609	0.30%
2021/03/24	10.2	27.25	0	0.00	26.90	10.2	5,582	0.18%
2021/03/23	8.3	26.94	2	27.28	27.60	6.3	5,543	0.11%
2021/03/22	8	27.16	16	27.24	27.40	-8	5,485	-0.15%
2021/03/19	2.2	27.00	1	27.05	27.05	1.2	5,397	0.02%
2021/03/18	17	26.69	1	26.75	26.85	16	5,339	0.30%
2021/03/17	0	26.05	6	26.45	26.60	-6	5,289	-0.11%
2021/03/16	1.1	25.59	3	25.57	25.65	-1.9	5,183	-0.04%
2021/03/12	0	0.00	1	24.75	24.75	-1	5,285	-0.02%
2021/03/11	2	25.03	5	25.07	24.95	-3	5,370	-0.06%
2021/03/10	0	0.00	1	24.90	24.90	-1	5,527	-0.02%
2021/03/09	1	25.40	1	25.25	25.25	0	5,733	0.00%
2021/03/08	0	0.00	7	25.56	25.35	-7	5,782	-0.12%
2021/03/04	5	24.95	0	0.00	25.10	5	5,717	0.09%
2021/03/03	4	25.26	5	25.23	25.35	-1	5,635	-0.02%
2021/02/26	1	24.30	0	0.00	24.60	1	5,463	0.02%
2021/02/25	0	0.00	5	24.65	24.70	-5	5,460	-0.09%
2021/02/24	1	24.50	0	0.00	24.55	1	5,530	0.02%
2021/02/23	2	24.70	4	24.73	24.70	-2	5,584	-0.04%
2021/02/22	2.1	24.14	5	23.81	24.20	-2.9	5,643	-0.05%
2021/02/19	5	23.15	0	0.00	23.25	5	5,656	0.09%
2021/02/18	3	23.08	2	23.35	23.30	1	5,645	0.02%
2021/02/17	3	22.32	1	22.50	22.55	2	5,631	0.04%
2021/02/05	3	22.52	3	22.95	22.45	0	5,582	0.00%
2021/02/04	2	21.70	1	21.85	21.75	1	5,561	0.02%
2021/02/03	0.1	22.00	2	22.00	21.90	-1.9	5,624	-0.03%
2021/02/02	0	0.00	5.1	22.19	22.15	-5.1	5,923	-0.09%
2021/01/29	5	21.00	2	21.35	20.90	3	6,110	0.05%
2021/01/28	3	21.50	0	0.00	21.35	3	6,116	0.05%
2021/01/26	1	22.20	1	21.80	21.95	0	6,277	0.00%
2021/01/22	0	0.00	0.9	21.50	21.55	-0.9	6,373	-0.01%
2021/01/21	2	21.60	2	22.05	21.80	0	6,433	0.00%
2021/01/19	1	22.70	0	22.55	22.65	1	6,783	0.01%
2021/01/15	5	22.82	0	0.00	22.25	5	6,909	0.07%
2021/01/14	5.1	23.55	0	0.00	23.55	5.1	6,972	0.07%
2021/01/12	2	23.80	0	0.00	23.60	2	7,374	0.03%
2021/01/11	0	24.55	0	0.00	24.10	0	7,660	0.00%
2021/01/06	1	23.85	1	23.90	23.85	0	8,022	0.00%
2020/12/31	0	0.00	6	24.70	25.00	-6	8,226	-0.07%
2020/12/30	11	24.84	0	0.00	24.80	11	8,398	0.13%
2020/12/29	0	0.00	27	24.33	24.55	-27	8,443	-0.32%
2020/12/28	0	0.00	10	24.20	24.20	-10	8,598	-0.12%
2020/12/25	2	24.20	0	0.00	24.25	2	8,829	0.02%
2020/12/22	6	24.58	9	24.14	24.00	-3	9,079	-0.03%
2020/12/21	2	24.00	11	24.15	24.65	-9	9,300	-0.10%
2020/12/18	2	24.35	0	0.00	24.00	2	9,832	0.02%
2020/12/17	11	24.53	0	0.00	24.25	11	10,081	0.11%
2020/12/16	62	24.65	41	24.18	24.70	21	10,474	0.20%
2020/12/15	1	23.85	0	0.00	23.95	1	10,690	0.01%
2020/12/14	12	23.81	0	0.00	24.10	12	10,971	0.11%
2020/12/11	2	23.93	1	23.85	24.30	1	11,362	0.01%
2020/12/10	1	24.20	27	24.29	24.20	-26	11,829	-0.22%
2020/12/09	3	24.33	50	24.58	24.40	-47	11,951	-0.39%
2020/12/08	8.2	24.97	3	24.88	24.90	5.2	12,012	0.04%
2020/12/07	2	25.00	0	0.00	25.40	2	12,261	0.02%
2020/12/04	4	24.91	18	24.84	24.80	-14	12,522	-0.11%
2020/12/03	25.4	25.40	9	25.39	25.05	16.4	12,568	0.13%
2020/12/02	5	26.58	0	0.00	26.25	5	12,499	0.04%
2020/11/30	2	27.15	2	27.10	27.05	0	12,767	0.00%
2020/11/27	2	26.73	0	0.00	26.65	2	13,119	0.02%
2020/11/25	0	0.00	1	27.10	27.00	-1	14,046	-0.01%
2020/11/24	0	0.00	1	26.95	27.00	-1	14,387	-0.01%
2020/11/23	3	26.83	0	0.00	27.10	3	14,594	0.02%
2020/11/20	8	26.16	6	26.21	26.25	2	14,751	0.01%
2020/11/19	32	26.96	0.4	26.90	26.50	31.6	15,180	0.21%
2020/11/18	8	27.61	0	0.00	27.50	8	15,443	0.05%
2020/11/16	3	28.35	3	28.45	28.45	0	16,355	0.00%
2020/11/13	2	28.10	4	28.25	28.30	-2	16,391	-0.01%
2020/11/12	9	28.03	0	0.00	27.75	9	16,410	0.05%
2020/11/11	2	28.08	9.8	28.32	28.55	-7.8	16,363	-0.05%
2020/11/10	48	29.12	13	28.72	28.30	35	16,389	0.21%
2020/11/09	2	27.90	16	27.80	28.00	-14	16,128	-0.09%
2020/11/06	1	26.85	2	26.70	26.75	-1	15,991	-0.01%
2020/11/05	0	0.00	6	26.84	26.40	-6	16,039	-0.04%
2020/11/04	0	0.00	5	26.85	26.70	-5	16,086	-0.03%
2020/11/03	2	26.40	2	26.95	26.70	0	16,072	0.00%
2020/11/02	0	0.00	5	26.10	26.15	-5	16,141	-0.03%
2020/10/30	2	26.48	5.9	26.31	26.20	-3.9	16,296	-0.02%
2020/10/29	5	26.07	3	26.18	26.25	2	16,284	0.01%
2020/10/28	11	26.66	25	26.25	26.05	-14	16,335	-0.09%
2020/10/27	6	25.55	0	0.00	25.35	6	16,284	0.04%
2020/10/23	0	25.80	0	0.00	25.80	0	16,367	0.00%
2020/10/22	4	25.89	0	0.00	25.90	4	16,452	0.02%
2020/10/21	6	25.49	11	25.44	25.30	-5	16,563	-0.03%
2020/10/20	37.1	25.05	49	25.32	25.20	-11.9	16,809	-0.07%
2020/10/19	41.1	24.40	5.1	25.31	23.80	36	16,856	0.21%
2020/10/16	11.4	26.51	17	25.97	25.95	-5.6	17,312	-0.03%
2020/10/06	12	22.80	0	0.00	22.85	12	17,231	0.07%
2020/09/30	5	23.68	0	0.00	23.45	5	17,252	0.03%
2020/09/29	8	24.09	9	23.87	23.70	-1	17,522	-0.01%
2020/09/28	8	23.40	7	23.64	23.60	1	17,644	0.01%
2020/09/25	17	23.79	17	23.21	23.00	0	17,685	0.00%
2020/09/24	3	23.62	2	23.65	23.65	1	17,878	0.01%
2020/09/23	24	24.39	15	23.90	23.90	9	17,957	0.05%
2020/09/22	4	24.26	6	24.41	24.50	-2	17,864	-0.01%
2020/09/21	7	24.26	6	24.15	24.15	1	17,842	0.01%
2020/09/18	4	24.05	20	24.01	24.10	-16	17,970	-0.09%
2020/09/17	4	23.86	0	0.00	23.75	4	17,881	0.02%
2020/09/16	11	23.82	12	24.18	23.85	-1	17,926	-0.01%
2020/09/15	14	23.07	26	23.41	24.05	-12	17,925	-0.07%
2020/09/14	14	23.95	5	24.55	23.75	9	17,371	0.05%
2020/09/11	2	24.40	4	24.36	23.90	-2	17,187	-0.01%
2020/09/10	4	24.03	7	24.15	23.95	-3	16,780	-0.02%
2020/09/09	10	24.41	0	0.00	24.50	10	16,532	0.06%
2020/09/08	32	23.40	32.3	24.38	24.80	-0.3	16,267	0.00%
2020/09/07	15	24.25	72	23.66	23.95	-57	15,902	-0.36%
2020/09/04	27	22.49	31	22.26	22.60	-4	15,489	-0.03%
2020/09/03	20	22.04	19	22.11	22.20	1	15,321	0.01%
2020/09/02	22	21.45	34	21.90	21.80	-12	15,273	-0.08%
2020/09/01	21	21.23	2	22.30	21.25	19	15,019	0.13%
2020/08/31	1	21.60	1	21.50	21.65	0	14,683	0.00%
2020/08/28	10	21.05	1	21.00	21.00	9	14,607	0.06%
2020/08/27	13	21.30	0	0.00	21.20	13	14,438	0.09%
2020/08/26	8	21.46	1	20.80	21.50	7	14,294	0.05%
2020/08/25	4	21.58	2	21.70	21.40	2	14,099	0.01%
2020/08/24	33	20.93	20	20.94	21.00	13	13,766	0.09%
2020/08/21	9	20.37	10	20.39	20.10	-1	13,275	-0.01%
2020/08/20	11	19.57	10	19.78	19.55	1	13,202	0.01%
2020/08/19	22	20.46	28	20.41	20.10	-6	12,890	-0.05%
2020/08/18	11	19.95	7	19.85	20.30	4	12,647	0.03%
2020/08/17	8	19.96	58.1	20.04	20.10	-50.1	12,426	-0.40%
2020/08/14	8	18.94	39	18.78	19.10	-31	11,894	-0.26%
2020/08/13	18	18.13	1	17.90	18.10	17	11,493	0.15%
2020/08/12	44	17.88	37	17.96	18.15	7	11,350	0.06%
2020/08/07	2	16.20	0	0.00	16.15	2	10,684	0.02%
2020/08/06	15	16.50	0	0.00	16.25	15	10,673	0.14%
2020/08/04	9	16.65	4	16.75	16.60	5	10,987	0.05%
2020/08/03	0	0.00	1	16.65	16.50	-1	11,159	-0.01%
2020/07/31	2	16.80	0	0.00	16.75	2	11,663	0.02%
2020/07/30	0	0.00	17	17.15	17.15	-17	11,762	-0.14%
2020/07/29	0	0.00	5	16.95	17.25	-5	11,940	-0.04%
2020/07/28	8	16.28	1	17.00	16.15	7	11,949	0.06%
2020/07/27	1	17.20	0	0.00	17.10	1	11,970	0.01%
2020/07/24	0	0.00	2	17.00	17.10	-2	12,353	-0.02%
2020/07/23	10	17.53	0	0.00	17.50	10	12,567	0.08%
2020/07/22	5	17.60	5	17.85	17.70	0	12,316	0.00%
2020/07/21	10	17.54	1	17.60	17.65	9	12,292	0.07%
2020/07/20	0	0.00	10	17.70	17.45	-10	12,185	-0.08%
2020/07/17	7	18.22	2	18.40	17.60	5	12,029	0.04%
2020/07/16	0	0.00	4.8	18.35	18.25	-4.8	11,776	-0.04%
2020/07/15	5	18.30	62	18.65	18.00	-57	11,463	-0.50%
2020/07/14	10	18.07	23	18.24	17.95	-13	11,294	-0.12%
2020/07/13	5	17.20	24	16.95	17.15	-19	10,618	-0.18%
2020/07/10	3	16.60	0	0.00	16.45	3	10,597	0.03%
2020/07/09	3	16.85	2.9	16.78	16.95	0.1	10,601	0.00%
2020/07/08	15	16.40	13	17.20	16.95	2	10,515	0.02%
2020/07/07	9	16.26	7	16.23	16.15	2	10,427	0.02%
2020/07/06	44	16.63	4	16.73	16.65	40	10,304	0.39%
2020/07/03	8	16.23	14	16.21	16.50	-6	10,163	-0.06%
2020/07/02	0	0.00	7	15.50	15.80	-7	9,814	-0.07%
2020/07/01	5	15.05	0	0.00	15.15	5	9,659	0.05%
2020/06/30	17	15.19	13	15.30	15.10	4	9,573	0.04%
2020/06/29	1	14.50	13	14.77	15.10	-12	9,406	-0.13%
2020/06/24	1	14.45	0	0.00	14.40	1	9,224	0.01%
2020/06/23	0	0.00	2	14.60	14.60	-2	9,336	-0.02%
2020/06/22	0	0.00	9	14.38	14.45	-9	9,254	-0.10%
2020/06/19	5	13.95	0	0.00	14.05	5	9,093	0.05%
2020/06/18	6	13.95	5	14.15	14.05	1	9,131	0.01%
2020/06/15	12	13.82	0	0.00	13.85	12	9,454	0.13%
2020/06/12	24	13.81	31	13.73	13.90	-7	9,693	-0.07%
2020/06/11	7	14.19	1	14.55	14.05	6	9,807	0.06%
2020/06/10	5	14.45	2	14.50	14.55	3	9,790	0.03%
2020/06/08	2	14.40	1	14.40	14.30	1	10,122	0.01%
2020/06/05	0	0.00	1	14.20	14.20	-1	10,049	-0.01%
2020/06/04	1	14.20	0	0.00	14.25	1	10,142	0.01%
2020/06/03	4	14.15	7	14.20	14.25	-3	10,064	-0.03%
2020/06/02	1	14.30	0	0.00	14.15	1	10,069	0.01%
2020/06/01	1	14.15	5	14.25	14.25	-4	10,069	-0.04%
2020/05/29	1	14.40	0	0.00	13.95	1	10,049	0.01%
2020/05/28	13	14.32	9	14.54	14.10	4	10,005	0.04%
2020/05/27	26	14.70	23	14.46	14.60	3	10,005	0.03%
2020/05/26	8	14.23	12	14.19	14.30	-4	9,804	-0.04%
2020/05/25	4	13.95	1	14.00	13.90	3	9,762	0.03%
2020/05/22	4	13.94	0	0.00	13.90	4	9,806	0.04%
2020/05/21	0	0.00	0.1	14.15	14.15	-0.1	9,933	0.00%
2020/05/20	0	0.00	1	14.25	14.20	-1	9,915	-0.01%
2020/05/19	1	14.15	26	14.17	14.25	-25	9,884	-0.25%
2020/05/18	20	14.05	12	14.06	14.05	8	9,750	0.08%
2020/05/15	3	13.65	3	13.75	13.80	0	9,650	0.00%
2020/05/14	22	13.79	0	0.00	13.65	22	9,632	0.23%
2020/05/13	6	13.90	0	0.00	13.95	6	9,619	0.06%
2020/05/12	4	13.85	10	13.94	13.90	-6	9,653	-0.06%
2020/05/11	4	13.94	16	14.12	13.85	-12	9,602	-0.12%
2020/05/08	0	0.00	3	14.10	14.05	-3	9,376	-0.03%
2020/05/07	8	13.88	0	0.00	13.85	8	9,221	0.09%
2020/05/06	8	13.99	50	13.93	13.85	-42	8,778	-0.48%
2020/05/05	0	0.00	11	13.93	14.15	-11	8,751	-0.13%
2020/05/04	30	13.83	24	13.93	13.80	6	8,855	0.07%
2020/04/30	19	13.62	2	13.68	13.80	17	8,823	0.19%
2020/04/29	33	13.75	62	13.76	13.75	-29	8,899	-0.33%
2020/04/28	6.4	12.99	15	12.90	13.00	-8.6	8,839	-0.10%
2020/04/23	0	0.00	20	12.10	11.85	-20	10,384	-0.19%
2020/04/21	0	0.00	1	11.60	11.35	-1	11,822	-0.01%
2020/04/16	8	12.54	7	12.45	12.40	1	11,821	0.01%
2020/04/13	0	0.00	1	12.20	12.10	-1	11,597	-0.01%
2020/04/10	5	12.35	5	12.50	12.35	0	11,623	0.00%
2020/04/09	0	0.00	1	11.80	11.70	-1	11,512	-0.01%
2020/04/08	0	0.00	55	11.20	11.50	-55	11,651	-0.47%
2020/04/07	0	0.00	5	11.10	11.00	-5	11,742	-0.04%
2020/04/06	0	0.00	5	10.90	10.95	-5	12,074	-0.04%
2020/04/01	0	0.00	5	10.95	11.00	-5	12,112	-0.04%
2020/03/31	0	0.00	50	11.05	11.05	-50	12,192	-0.41%
2020/03/27	111	11.09	2	11.25	10.85	109	12,546	0.87%	大買/鉅額交易
2020/03/26	2	10.70	0	0.00	10.70	2	12,493	0.02%
2020/03/24	3	10.20	50	10.25	10.20	-47	12,550	-0.37%
2020/03/23	0	0.00	1	9.81	9.94	-1	12,546	-0.01%
2020/03/20	55	10.16	1	10.25	10.15	54	12,611	0.43%
2020/03/19	25	9.77	17	9.78	9.67	8	12,638	0.06%
2020/03/18	15	10.33	45	10.55	10.10	-30	12,521	-0.24%
2020/03/17	25	9.89	0	0.00	9.91	25	12,333	0.20%
2020/03/16	63	10.83	0	0.00	10.25	63	12,509	0.50%
2020/03/13	18	10.23	5	10.40	10.85	13	12,421	0.10%
2020/03/12	0	0.00	10	11.40	11.05	-10	12,218	-0.08%
2020/03/10	0	0.00	3	12.00	12.45	-3	12,774	-0.02%
2020/03/09	9	12.63	5	12.55	12.55	4	12,701	0.03%
2020/03/06	12	13.05	1	13.10	13.10	11	12,663	0.09%
2020/03/05	11	13.30	0	0.00	13.30	11	12,792	0.09%
2020/03/04	6	13.14	0	0.00	13.10	6	12,891	0.05%
2020/03/03	0	0.00	15	13.43	13.40	-15	13,103	-0.11%
2020/03/02	0	0.00	10	12.70	13.10	-10	13,120	-0.08%
2020/02/27	8	13.08	0	0.00	12.95	8	13,128	0.06%
2020/02/26	10	13.35	0	0.00	13.25	10	13,125	0.08%
2020/02/24	16	13.60	20	13.45	13.45	-4	13,280	-0.03%
2020/02/21	9	13.79	1	13.80	13.80	8	13,272	0.06%
2020/02/18	4	13.86	0	0.00	13.90	4	13,657	0.03%
2020/02/14	1	14.10	1	14.20	14.10	0	14,389	0.00%
2020/02/13	2	14.20	3	14.20	14.05	-1	14,627	-0.01%
2020/02/12	10	14.10	2	14.15	14.15	8	14,922	0.05%
2020/02/11	5	14.25	0	0.00	14.10	5	15,250	0.03%
2020/02/10	6	13.90	0	0.00	14.00	6	15,604	0.04%
2020/02/07	0	0.00	7	14.50	14.15	-7	16,106	-0.04%
2020/02/06	20	14.60	27	14.62	14.60	-7	17,501	-0.04%
2020/02/05	13	14.33	6	14.45	14.40	7	18,212	0.04%
2020/02/04	6	13.92	2	14.00	14.05	4	18,046	0.02%
2020/02/03	23	13.86	2	14.10	13.95	21	18,065	0.12%
2020/01/31	27	14.65	23	14.87	14.70	4	17,834	0.02%
2020/01/30	85	14.46	10	14.77	14.35	75	17,556	0.43%
2020/01/20	10	15.89	10	15.95	15.90	0	17,049	0.00%
2020/01/17	209	15.74	215	15.69	15.70	-6	16,570	-0.04%	大買/大賣/
2020/01/16	6	15.15	90	15.63	14.85	-84	15,752	-0.53%
2020/01/15	25	14.32	19.3	14.42	14.60	5.7	14,861	0.04%
2020/01/14	1	14.20	46	14.15	14.20	-45	14,668	-0.31%
2020/01/10	0.3	13.70	9	13.74	13.70	-8.7	15,972	-0.05%
2020/01/09	0	0.00	3	13.63	13.60	-3	18,082	-0.02%
2020/01/08	2	13.60	20	13.65	13.60	-18	19,266	-0.09%
2020/01/07	5	13.66	1	13.70	13.75	4	20,302	0.02%
2020/01/06	10	13.72	0	0.00	13.70	10	21,431	0.05%
2020/01/03	38	13.89	10	14.00	13.80	28	22,241	0.13%
2020/01/02	26	14.08	2	14.10	14.00	24	22,262	0.11%
2019/12/31	4	14.50	1	14.50	14.40	3	22,215	0.01%
2019/12/30	2	14.55	9	14.44	14.55	-7	22,179	-0.03%
2019/12/27	2	14.13	8	14.14	14.15	-6	21,801	-0.03%
2019/12/26	4	13.88	0	0.00	13.90	4	21,696	0.02%
2019/12/25	14	13.87	0	0.00	13.90	14	21,613	0.06%
2019/12/24	11	14.25	13	14.31	14.05	-2	21,577	-0.01%
2019/12/23	0	0.00	13	13.87	13.85	-13	21,276	-0.06%
2019/12/20	0	0.00	10	13.95	13.75	-10	21,285	-0.05%
2019/12/19	5	14.10	10	14.30	14.05	-5	21,323	-0.02%
2019/12/17	1	14.20	14.9	14.13	14.10	-13.9	21,845	-0.06%
2019/12/16	0	0.00	9	13.97	14.05	-9	21,733	-0.04%
2019/12/13	25	13.71	1	13.90	13.60	24	21,576	0.11%
2019/12/12	3	13.93	3	14.10	13.85	0	21,469	0.00%
2019/12/11	7	14.69	22	14.55	14.10	-15	21,442	-0.07%
2019/12/10	20	14.08	0	0.00	14.20	20	21,077	0.09%
2019/12/09	18	14.07	5	14.15	13.95	13	21,044	0.06%
2019/12/06	1	14.15	0	0.00	14.05	1	21,014	0.00%
2019/12/05	5	13.75	24	14.05	14.40	-19	20,739	-0.09%
2019/12/04	1	13.40	2	13.40	13.50	-1	20,235	0.00%
2019/12/02	5	13.39	0	0.00	13.35	5	20,133	0.02%
2019/11/28	5	13.30	20	13.75	13.55	-15	19,869	-0.08%
2019/11/25	3	13.70	1	13.70	13.75	2	19,443	0.01%
2019/11/22	2	13.70	15	13.65	13.50	-13	19,327	-0.07%
2019/11/21	19	13.73	0	0.00	13.75	19	19,105	0.10%
2019/11/20	6	14.13	2	14.25	13.95	4	19,027	0.02%
2019/11/19	10	14.08	5	14.15	14.15	5	18,832	0.03%
2019/11/18	0	0.00	100	14.00	14.00	-100	18,742	-0.53%
2019/11/15	16	13.96	5	14.05	13.85	11	18,593	0.06%
2019/11/14	22	14.58	30	14.48	14.10	-8	18,360	-0.04%
2019/11/13	11	13.62	21	13.98	14.00	-10	17,812	-0.06%
2019/11/12	16	14.03	20	13.65	13.85	-4	17,569	-0.02%
2019/11/11	13	13.63	0	0.00	13.95	13	17,290	0.08%
2019/11/08	22	14.10	8.1	14.06	14.00	13.9	16,910	0.08%
2019/11/07	10	14.85	183	14.84	14.60	-173	16,541	-1.05%	大賣/鉅額交易
2019/11/06	81	14.55	26	14.54	14.50	55	16,043	0.34%
2019/11/05	49	15.53	39	15.35	15.20	10	15,456	0.06%
2019/11/04	48	14.97	17	15.00	15.30	31	13,922	0.22%
2019/11/01	5	13.70	0	0.00	13.95	5	13,072	0.04%
2019/10/31	10	13.50	14	13.58	13.75	-4	12,931	-0.03%
2019/10/29	5	13.20	0	0.00	13.20	5	12,713	0.04%
2019/10/28	0	0.00	21	13.54	13.45	-21	12,620	-0.17%
2019/10/25	11	13.25	3	13.30	13.30	8	12,519	0.06%
2019/10/24	1	13.35	0.5	13.35	13.40	0.5	12,471	0.00%
2019/10/23	3	13.00	15	13.20	13.00	-12	12,368	-0.10%
2019/10/22	14	13.60	2	13.55	13.35	12	12,158	0.10%
2019/10/21	1	14.00	9	14.00	13.95	-8	11,975	-0.07%
2019/10/18	200	13.58	175	13.32	13.65	25	11,758	0.21%	大買/大賣/
2019/10/17	280	13.11	208.1	13.22	13.10	71.9	10,515	0.68%	大買/大賣/
2019/10/16	58	12.96	33	12.62	13.00	25	8,378	0.30%
2019/10/15	12	11.88	5	11.88	12.15	7	7,187	0.10%
2019/10/14	56	11.37	76	11.44	11.70	-20	6,130	-0.33%
2019/10/09	54	10.65	28	10.55	10.65	26	4,929	0.53%
2019/10/08	0	0.00	80.2	9.68	9.72	-80.2	4,042	-1.98%
2019/10/07	10	9.60	1	9.54	9.58	9	3,899	0.23%
2019/10/04	5	9.35	0	0.00	9.46	5	3,737	0.13%
2019/10/03	0	0.00	2	9.10	9.27	-2	3,594	-0.06%
2019/10/02	0	0.00	38	9.12	9.15	-38	3,547	-1.07%
2019/10/01	2	9.09	4	9.16	9.13	-2	3,551	-0.06%
2019/09/27	10	9.20	9	9.18	9.07	1	3,599	0.03%
2019/09/26	6	9.32	24	9.30	9.24	-18	3,543	-0.51%
2019/09/25	9	9.29	6.3	9.35	9.25	2.7	3,519	0.08%
2019/09/24	6	9.43	17	9.46	9.43	-11	3,554	-0.31%
2019/09/23	44	9.66	37	9.61	9.57	7	3,451	0.20%
2019/09/20	0	0.00	8	9.30	9.30	-8	2,899	-0.28%
2019/09/19	2	8.48	0	0.00	8.46	2	2,729	0.07%
2019/09/18	0	0.00	2	8.51	8.50	-2	2,743	-0.07%
2019/09/17	30	8.50	27	8.58	8.45	3	2,751	0.11%
2019/09/16	39	8.57	10	8.51	8.57	29	2,796	1.04%
2019/09/11	0	0.00	4	8.39	8.39	-4	2,752	-0.15%
2019/09/10	0	0.00	1	8.42	8.44	-1	2,736	-0.04%
2019/09/09	0	0.00	2	8.28	8.30	-2	2,657	-0.08%
2019/09/06	0	0.00	2	8.23	8.24	-2	2,648	-0.08%
2019/09/05	0	0.00	2	8.20	8.19	-2	2,632	-0.08%
2019/09/02	0	0.00	4	8.13	8.17	-4	2,651	-0.15%
2019/08/27	0	0.00	2	8.01	7.97	-2	2,838	-0.07%
2019/08/26	2	7.94	0	0.00	7.98	2	2,886	0.07%
2019/08/21	0	0.00	0.3	8.01	8.04	-0.3	3,223	-0.01%
2019/08/15	2	7.97	0	0.00	8.00	2	3,352	0.06%
2019/08/14	0	0.00	30	8.08	8.08	-30	3,365	-0.89%
2019/08/08	0	0.00	4	8.09	8.13	-4	3,645	-0.11%
2019/08/07	6	8.02	0	0.00	8.01	6	3,665	0.16%
2019/08/02	8	8.19	0	0.00	8.12	8	3,693	0.22%
2019/08/01	12	8.27	0	0.00	8.23	12	3,820	0.31%
2019/07/31	2	8.32	0	0.00	8.33	2	3,791	0.05%
2019/07/30	6	8.61	0	0.00	8.61	6	3,773	0.16%
2019/07/29	10	8.59	0	0.00	8.63	10	3,738	0.27%
2019/07/26	2	8.60	4	8.60	8.59	-2	3,710	-0.05%
2019/07/25	2	8.61	0	0.00	8.61	2	3,685	0.05%
2019/07/24	0	0.00	7	8.67	8.61	-7	3,660	-0.19%
2019/07/23	4	8.66	0	0.00	8.67	4	3,613	0.11%
2019/07/22	5	8.70	19	8.68	8.70	-14	3,549	-0.39%
2019/07/19	0	0.00	8	8.57	8.59	-8	3,431	-0.23%
2019/07/18	15	8.57	0	0.00	8.55	15	3,410	0.44%
2019/07/17	10	8.61	0	0.00	8.59	10	3,366	0.30%
2019/07/16	0	0.00	22	8.60	8.61	-22	3,336	-0.66%
2019/07/15	0	0.00	4	8.59	8.59	-4	3,295	-0.12%
2019/07/11	19	8.53	0	0.00	8.53	19	3,241	0.59%
2019/07/10	0	0.00	8	8.59	8.56	-8	3,212	-0.25%
2019/07/09	5	8.48	0	0.00	8.49	5	3,135	0.16%
2019/07/04	4	8.49	0	0.00	8.50	4	3,120	0.13%
2019/07/03	4	8.54	0	0.00	8.53	4	3,037	0.13%
2019/07/02	0	0.00	2	8.62	8.57	-2	3,020	-0.07%
2019/07/01	4	8.58	14	8.64	8.57	-10	2,997	-0.33%
2019/06/24	6	8.47	0	0.00	8.49	6	2,806	0.21%
2019/06/20	10	8.53	0	0.00	8.53	10	2,701	0.37%
2019/06/19	0	0.00	2	8.57	8.54	-2	2,672	-0.07%
2019/06/18	0	0.00	4	8.56	8.54	-4	2,630	-0.15%
2019/06/17	2	8.47	0	0.00	8.45	2	2,591	0.08%
2019/06/14	2	8.49	0	0.00	8.48	2	2,569	0.08%
2019/06/11	4	8.56	0	0.00	8.54	4	2,500	0.16%
2019/06/10	2	8.63	4	8.63	8.56	-2	2,474	-0.08%
2019/06/06	14	8.58	0	0.00	8.55	14	2,452	0.57%
2019/06/04	0	0.00	5	8.80	8.66	-5	2,360	-0.21%
2019/06/03	2	8.68	4	8.78	8.78	-2	2,297	-0.09%
2019/05/31	10	8.65	20	8.71	8.74	-10	2,220	-0.45%
2019/05/30	0	0.00	22	8.67	8.66	-22	2,165	-1.02%
2019/05/29	23	8.54	22	8.66	8.56	1	2,097	0.05%
2019/05/28	34	8.74	12	8.90	8.55	22	1,960	1.12%
2019/05/27	10	8.56	51	8.61	8.68	-41	1,774	-2.31%
2019/05/24	41	8.52	7	8.50	8.45	34	1,703	2.00%
2019/05/23	22	8.62	2	8.72	8.54	20	1,660	1.20%
2019/05/22	53	8.74	4	8.81	8.67	49	1,631	3.00%
2019/05/21	12	8.72	4	8.77	8.73	8	1,586	0.50%
2019/05/20	10	8.74	0	0.00	8.68	10	1,536	0.65%
2019/05/17	2	8.83	52	8.87	8.87	-50	1,506	-3.32%
2019/05/16	13	8.81	24	8.78	8.72	-11	1,367	-0.80%
2019/05/15	2	8.48	2	8.59	8.55	0	1,211	0.00%
2019/05/14	8	8.53	14	8.57	8.55	-6	1,209	-0.50%
2019/05/13	8	8.36	4	8.44	8.35	4	1,159	0.35%
2019/05/10	4	8.50	0	0.00	8.47	4	1,137	0.35%
2019/05/09	6	8.63	8	8.70	8.61	-2	1,123	-0.18%
2019/05/08	0	0.00	2	8.56	8.60	-2	950	-0.21%
2019/05/07	2	8.48	2	8.57	8.51	0	932	0.00%
2019/05/06	0	0.00	2	8.43	8.39	-2	903	-0.22%
2019/04/24	2	8.40	0	0.00	8.39	2	902	0.22%
2019/04/22	0	0.00	9	8.49	8.47	-9	871	-1.03%
2019/04/18	2	8.49	0	0.00	8.46	2	850	0.24%
2019/04/12	0	8.47	0	0.00	8.49	0	827	0.00%
2019/04/03	50	8.55	0	0.00	8.56	50	782	6.39%
2019/04/01	2	8.55	18	8.55	8.57	-16	770	-2.08%
2019/03/28	8	8.55	0	0.00	8.55	8	755	1.06%
2019/03/27	5	8.64	0	0.00	8.62	5	741	0.67%
2019/03/26	5	8.70	0	0.00	8.69	5	722	0.69%
2019/03/22	0	0.00	5	8.80	8.77	-5	715	-0.70%
2019/03/20	0	0.00	0.1	8.70	8.74	-0.1	710	-0.01%
2019/03/19	0	0.00	3	8.84	8.78	-3	711	-0.42%
2019/03/18	0	0.00	1.2	8.80	8.80	-1.2	719	-0.17%
2019/03/08	2	8.76	0.1	8.73	8.77	1.9	993	0.19%
2019/03/06	4	8.87	0	0.00	8.87	4	1,098	0.36%
2019/03/05	2	8.89	0	0.00	8.88	2	1,094	0.18%
2019/02/27	2	8.93	0	0.00	8.93	2	1,104	0.18%
2019/02/26	0	8.91	0	0.00	8.93	0	1,107	0.00%
2019/02/25	0	0.00	4	8.97	8.94	-4	1,114	-0.36%
2019/02/21	4	8.88	0	0.00	8.87	4	1,105	0.36%
2019/02/20	0	0.00	2	8.96	8.93	-2	1,106	-0.18%
2019/02/18	0	0.00	4	8.88	8.91	-4	1,106	-0.36%
2019/02/15	0	0.00	2	8.86	8.78	-2	1,094	-0.18%
2019/02/14	4	8.81	0	0.00	8.82	4	1,086	0.37%
2019/02/13	8	8.90	8	9.30	8.93	0	1,082	0.00%
2019/01/30	0	0.00	4	8.69	8.68	-4	1,068	-0.37%
2019/01/29	0	0.00	5	8.60	8.62	-5	1,053	-0.47%
2019/01/25	0	0.00	5	8.61	8.59	-5	1,059	-0.47%
2019/01/24	0	0.00	14	8.57	8.59	-14	1,055	-1.33%
2019/01/22	0	0.00	7	8.40	8.41	-7	1,035	-0.68%
2019/01/15	2	8.34	0	0.00	8.39	2	1,055	0.19%
2019/01/14	2	8.37	0	0.00	8.34	2	1,082	0.18%
2019/01/09	0	0.00	2	8.47	8.45	-2	1,125	-0.18%
2019/01/07	0	0.00	2	8.35	8.38	-2	1,141	-0.18%
2019/01/04	2	8.27	0	0.00	8.26	2	1,167	0.17%
2018/12/28	5	8.30	0	0.00	8.36	5	1,225	0.41%
2018/12/27	0	0.00	2	8.36	8.34	-2	1,241	-0.16%
2018/12/26	0	0.00	2	8.32	8.26	-2	1,237	-0.16%
2018/12/25	4	8.27	0	0.00	8.25	4	1,236	0.32%
2018/12/22	2	8.36	0	0.00	8.37	2	1,218	0.16%
2018/12/18	2	8.50	0	0.00	8.49	2	1,237	0.16%
2018/12/17	2	8.56	0	0.00	8.61	2	1,230	0.16%
2018/12/11	2	8.61	0	0.00	8.63	2	1,227	0.16%
2018/12/10	2	8.68	2	8.80	8.66	0	1,266	0.00%
2018/12/07	4	8.76	4	8.90	8.80	0	1,262	0.00%
2018/12/06	8	8.84	4	9.01	8.70	4	1,244	0.32%
2018/12/05	0	0.00	30	8.69	8.97	-30	1,196	-2.51%
2018/12/03	8	8.44	11	8.46	8.49	-3	1,098	-0.27%
2018/11/30	15	8.65	4	8.75	8.22	11	1,029	1.07%
2018/11/29	2	8.56	0	0.00	8.58	2	930	0.21%
2018/11/28	2	8.52	7	8.55	8.55	-5	937	-0.53%
2018/11/26	4	8.52	6	8.57	8.46	-2	978	-0.20%
2018/11/23	2	8.38	1	8.37	8.37	1	973	0.10%
2018/11/22	0	0.00	2	8.50	8.39	-2	976	-0.20%
2018/11/21	10	8.36	1	8.38	8.43	9	971	0.93%
2018/11/20	4	8.43	0	0.00	8.38	4	973	0.41%
2018/11/19	0	0.00	7	8.53	8.56	-7	972	-0.72%
2018/11/16	0	0.00	7	8.44	8.47	-7	974	-0.72%
2018/11/15	0	0.00	2	8.40	8.37	-2	978	-0.20%
2018/11/14	0	0.00	2	8.34	8.31	-2	977	-0.20%
2018/11/12	12	8.29	0	0.00	8.32	12	997	1.20%
2018/11/02	0	0.00	2	8.26	8.22	-2	1,122	-0.18%
2018/11/01	1	8.23	0	0.00	8.23	1	1,145	0.09%
2018/10/26	0	0.00	2	8.10	8.10	-2	1,259	-0.16%
2018/10/25	4	8.09	0	0.00	8.02	4	1,324	0.30%
2018/10/24	5	8.27	0	0.00	8.30	5	1,438	0.35%
2018/10/23	2	8.30	0	0.00	8.30	2	1,516	0.13%
2018/10/22	2	8.30	2	8.38	8.39	0	1,968	0.00%
2018/10/19	4	8.49	0	0.00	8.38	4	2,127	0.19%
2018/10/17	2	8.71	2	8.80	8.70	0	2,281	0.00%
2018/10/16	0	0.00	6	8.69	8.70	-6	2,273	-0.26%
2018/10/15	4	8.57	2	8.59	8.65	2	2,268	0.09%
2018/10/12	8	8.58	2	8.59	8.70	6	2,250	0.27%
2018/10/11	2	8.86	0	0.00	8.65	2	2,226	0.09%
2018/10/09	2	9.15	2	9.24	9.16	0	2,194	0.00%
2018/10/08	0	0.00	2	9.17	9.17	-2	2,187	-0.09%
2018/10/05	2	9.14	0	0.00	9.12	2	2,187	0.09%
2018/10/03	0	0.00	30	9.28	9.29	-30	2,164	-1.39%
2018/10/01	7	9.28	0	0.00	9.29	7	2,168	0.32%
2018/09/28	12	9.33	0	0.00	9.31	12	2,174	0.55%
2018/09/27	31	9.37	0	0.00	9.37	31	2,175	1.42%
2018/09/26	0	0.00	2	9.33	9.33	-2	2,151	-0.09%
2018/09/19	0	0.00	4	9.31	9.30	-4	2,160	-0.19%
2018/09/14	7	9.23	6	9.30	9.27	1	2,173	0.05%
2018/09/13	0	0.00	12	9.27	9.30	-12	2,133	-0.56%
2018/09/12	0	0.00	2	9.23	9.22	-2	2,140	-0.09%
2018/09/11	4	9.13	2	9.21	9.19	2	2,141	0.09%
2018/09/10	0	0.00	20	9.18	9.12	-20	2,145	-0.93%
2018/09/07	4	9.30	0	0.00	9.28	4	2,159	0.19%
2018/09/06	2	9.36	0	0.00	9.36	2	2,156	0.09%
2018/09/05	2	9.41	0	0.00	9.42	2	2,164	0.09%
2018/09/03	0	0.00	6	9.42	9.42	-6	2,157	-0.28%
2018/08/27	0	0.00	4	9.35	9.35	-4	2,204	-0.18%
2018/08/22	0	0.00	2	9.36	9.34	-2	2,236	-0.09%
2018/08/20	0	0.00	2	9.37	9.30	-2	2,241	-0.09%
2018/08/17	10	9.28	0	0.00	9.23	10	2,238	0.45%
2018/08/15	0	0.00	10	9.20	9.21	-10	2,240	-0.45%
2018/08/13	2	9.27	0	0.00	9.25	2	2,213	0.09%
2018/08/10	7	9.40	0	0.00	9.37	7	2,153	0.33%
2018/08/08	6	9.42	0	0.00	9.44	6	2,184	0.27%
2018/08/07	0	0.00	3	9.45	9.41	-3	2,170	-0.14%
2018/08/02	15	9.43	3	9.47	9.40	12	2,141	0.56%
2018/07/31	15	9.90	4	9.90	9.90	11	2,056	0.53%
2018/07/30	2	9.98	0	0.00	9.97	2	1,999	0.10%
2018/07/27	86	10.17	2	10.00	10.00	84	1,937	4.34%
2018/07/26	0	0.00	20	9.80	9.81	-20	1,493	-1.34%
2018/07/25	0	0.00	1.1	9.55	9.58	-1.1	1,342	-0.08%
2018/07/09	20	9.16	0	0.00	9.22	20	1,458	1.37%
2018/07/06	0	0.00	1	9.18	9.12	-1	1,484	-0.07%
2018/07/05	0	0.00	1	9.21	9.19	-1	1,534	-0.07%
2018/06/21	0	0.00	0.4	9.50	9.50	-0.4	1,768	-0.02%
2018/06/19	1	9.58	0	0.00	9.53	1	1,829	0.05%
2018/06/11	1	9.59	0	0.00	9.59	1	1,800	0.06%
2018/05/30	0	0.00	2	9.45	9.50	-2	1,730	-0.12%
2018/05/24	0	0.00	0.4	9.51	9.54	-0.4	1,718	-0.02%
2018/05/23	0	0.00	1.2	9.60	9.61	-1.2	1,717	-0.07%
2018/05/14	0.4	9.72	0	0.00	9.74	0.4	1,770	0.02%
2018/05/11	1	9.79	4	9.77	9.79	-3	1,779	-0.17%
2018/05/04	0	0.00	10	9.72	9.75	-10	1,741	-0.57%
2018/05/03	1	9.70	0	0.00	9.70	1	1,726	0.06%
2018/05/02	4	9.76	3	9.71	9.78	1	1,719	0.06%
2018/04/27	3	9.60	0	0.00	9.60	3	1,707	0.18%
2018/04/23	10	9.76	0	0.00	9.68	10	1,793	0.56%
2018/04/17	0	0.00	2	9.60	9.52	-2	2,069	-0.10%
2018/04/11	1	9.56	0	0.00	9.63	1	2,304	0.04%
2018/04/10	0	0.00	5	9.76	9.75	-5	2,279	-0.22%
2018/04/02	1	9.42	0	0.00	9.43	1	2,398	0.04%
2018/03/30	1	9.41	0	0.00	9.40	1	2,451	0.04%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/20	5	9.33	0	0.00	9.33	5	2,373	0.21%
2018/03/19	5	9.41	0	0.00	9.41	5	2,359	0.21%
2018/03/07	5	9.27	0	0.00	9.24	5	2,313	0.22%
2018/02/22	0	0.00	1	9.36	9.35	-1	2,402	-0.04%
2018/02/21	1	9.22	10	9.36	9.40	-9	2,410	-0.37%
2018/02/09	5	8.86	0	0.00	9.00	5	2,392	0.21%
2018/02/01	5	9.57	0	0.00	9.53	5	2,299	0.22%
2018/01/30	15	9.78	0	0.00	9.70	15	2,287	0.66%
2018/01/26	2	9.94	0	0.00	9.94	2	2,250	0.09%
2018/01/25	0	0.00	30	9.94	9.95	-30	2,240	-1.34%
2018/01/24	5	9.90	0	0.00	9.93	5	2,236	0.22%
2018/01/22	5	9.91	0	0.00	9.95	5	2,218	0.23%
2018/01/17	2	10.10	0	0.00	10.10	2	2,111	0.09%
2018/01/16	5	9.97	0	0.00	10.20	5	2,103	0.24%
2018/01/15	10	10.05	0	0.00	10.05	10	2,047	0.49%
2018/01/12	0	0.00	20	10.08	10.25	-20	1,919	-1.04%
2018/01/11	3	9.96	6	10.05	9.95	-3	1,790	-0.17%
2018/01/10	3	9.96	0	0.00	9.97	3	1,721	0.17%
2018/01/08	0	0.00	41	9.82	9.74	-41	1,446	-2.83%
2018/01/03	0	0.00	30	9.60	9.50	-30	1,329	-2.26%
2018/01/02	61	9.73	20	9.72	9.63	41	1,279	3.20%